國碩 (2406)-安泰券商分點個股進出

台股 » 個股 » 國碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國碩

(2406)

可現股當沖

股價
15.40
漲跌
▼0.60
漲幅
-3.75%
成交量
1,910張
產業
上市光電類股
442人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－安泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	15	15.35	0	0.00	15.40	15	1,591	0.94%
2024/11/25	0	0.00	1	17.60	17.90	-1	1,732	-0.06%
2024/11/15	0	0.00	0	17.25	17.25	0	1,815	0.00%
2024/11/14	3	16.75	1	16.75	16.70	2	1,831	0.11%
2024/11/12	1	17.35	0	0.00	17.40	1	1,950	0.05%
2024/11/08	1	17.80	0	0.00	17.75	1	2,013	0.05%
2024/11/07	1	18.25	0	0.00	18.25	1	2,026	0.05%
2024/11/05	0	0.00	2	18.50	18.35	-2	2,096	-0.10%
2024/11/04	2	18.45	2	18.90	18.45	0	2,180	0.00%
2024/11/01	4	18.68	1	19.00	18.90	3	2,233	0.13%
2024/10/30	2	18.20	2	18.30	18.35	0	2,236	0.00%
2024/10/29	1	18.40	0	0.00	18.40	1	2,252	0.04%
2024/10/28	3	18.63	0	0.00	18.45	3	2,278	0.13%
2024/10/25	2	18.68	0	0.00	18.65	2	2,302	0.09%
2024/10/23	10	19.20	0	0.00	19.05	10	2,419	0.41%
2024/10/22	0	0.00	1	18.75	18.80	-1	2,529	-0.04%
2024/10/18	10	18.95	2	19.10	18.90	8	2,772	0.29%
2024/10/17	2	18.90	0	0.00	18.90	2	2,872	0.07%
2024/10/15	0.2	18.75	0	0.00	18.60	0.2	3,026	0.01%
2024/10/11	2	18.65	0	0.00	18.65	2	3,619	0.06%
2024/10/08	0	0.00	10	19.45	19.40	-10	4,154	-0.24%
2024/10/07	10	20.00	0	0.00	20.00	10	4,346	0.23%
2024/10/04	0	0.00	2	20.60	20.30	-2	4,559	-0.04%
2024/10/01	24	20.77	2	20.70	20.80	22	4,871	0.45%
2024/09/26	1	19.65	0	0.00	19.55	1	6,930	0.01%
2024/09/18	0	0.00	1	19.40	19.40	-1	10,655	-0.01%
2024/09/12	0	0.00	28	19.09	19.15	-28	11,083	-0.25%
2024/09/09	0	0.00	5	18.72	19.20	-5	11,160	-0.04%
2024/09/05	0	0.00	2	19.20	19.00	-2	11,273	-0.02%
2024/09/04	1	18.95	0	0.00	18.95	1	11,342	0.01%
2024/09/03	1	20.30	0	0.00	20.05	1	11,477	0.01%
2024/08/30	10	20.60	0	0.00	20.65	10	11,491	0.09%
2024/08/26	0	0.00	10	20.75	20.60	-10	11,577	-0.09%
2024/08/22	1	20.75	4	20.89	20.75	-3	11,681	-0.03%
2024/08/21	0	0.00	1	21.05	20.75	-1	11,719	-0.01%
2024/08/20	2	20.98	0	0.00	20.90	2	11,769	0.02%
2024/08/19	2	20.63	0	0.00	20.45	2	11,863	0.02%
2024/08/16	5	20.58	2	20.60	20.60	3	12,176	0.02%
2024/08/15	1	20.80	0	0.00	20.55	1	12,219	0.01%
2024/08/14	4	21.96	6	21.50	21.30	-2	12,362	-0.02%
2024/08/13	6	21.63	3	21.72	21.65	3	12,673	0.02%
2024/08/09	2	21.80	3	21.83	21.75	-1	13,097	-0.01%
2024/08/08	5	21.46	11	21.63	21.40	-6	13,250	-0.05%
2024/08/06	1	20.40	1	19.75	20.20	0	14,038	0.00%
2024/08/05	3	20.40	6	20.22	20.20	-3	13,974	-0.02%
2024/08/02	0	0.00	11	22.82	22.40	-11	13,955	-0.08%
2024/07/30	2	22.95	1	23.15	23.55	1	14,014	0.01%
2024/07/29	1	23.45	0	0.00	22.90	1	14,007	0.01%
2024/07/26	12	23.30	0	0.00	23.30	12	14,056	0.09%
2024/07/23	7	24.13	1	24.10	23.95	6	14,019	0.04%
2024/07/22	1	25.10	6	24.98	24.90	-5	13,922	-0.04%
2024/07/19	3	25.65	4	25.44	25.40	-1	13,812	-0.01%
2024/07/18	11	25.69	2	26.00	25.65	9	13,725	0.07%
2024/07/17	10	26.65	1	26.45	26.30	9	13,649	0.07%
2024/07/16	9	26.49	1	26.65	26.30	8	13,628	0.06%
2024/07/15	1	26.85	2	27.03	27.00	-1	13,599	-0.01%
2024/07/12	6	27.86	21	28.12	27.55	-15	13,534	-0.11%
2024/07/11	6	27.33	8	27.77	27.20	-2	13,181	-0.02%
2024/07/10	17	27.08	11	26.91	26.65	6	12,995	0.05%
2024/07/09	3	26.12	11	26.18	26.60	-8	12,841	-0.06%
2024/07/08	24	26.86	0	0.00	26.50	24	12,871	0.19%
2024/07/05	5	27.97	5	28.00	27.70	0	13,264	0.00%
2024/07/04	7	27.69	11	27.62	27.50	-4	13,034	-0.03%
2024/07/03	28	27.37	28	27.53	27.60	0	12,678	0.00%
2024/07/02	36	27.31	45	27.76	27.80	-9	12,145	-0.07%
2024/07/01	5	26.61	4	26.54	26.20	1	10,770	0.01%
2024/06/28	35	27.26	8	26.44	26.35	27	10,413	0.26%
2024/06/27	4	26.11	9	26.80	27.40	-5	8,877	-0.06%
2024/06/26	18	24.98	46	25.19	24.95	-28	8,333	-0.34%
2024/06/25	13	23.81	10	23.88	23.65	3	7,821	0.04%
2024/06/24	6	23.45	5	23.86	23.10	1	7,369	0.01%
2024/06/21	5	23.28	16	23.81	23.55	-11	7,297	-0.15%
2024/06/20	0	0.00	6	22.30	22.20	-6	7,041	-0.09%
2024/06/19	5	21.60	0	0.00	21.65	5	7,348	0.07%
2024/06/14	1	22.05	0	22.10	22.05	1	7,446	0.01%
2024/06/12	16	22.47	17	22.20	22.15	-1	7,417	-0.01%
2024/06/11	5	22.90	7	23.13	22.80	-2	7,352	-0.03%
2024/06/07	4	23.16	13	22.67	23.10	-9	7,333	-0.12%
2024/06/06	1	21.80	0	0.00	21.80	1	7,403	0.01%
2024/06/05	0	21.95	14	21.95	22.00	-14	7,486	-0.19%
2024/06/04	0	0.00	7	21.86	21.85	-7	7,475	-0.09%
2024/06/03	30	22.30	39	22.11	22.10	-9	7,454	-0.12%
2024/05/30	33	22.27	70	22.12	22.20	-37	7,386	-0.50%
2024/05/29	30	22.65	51	22.50	22.60	-21	7,407	-0.28%
2024/05/28	9	22.80	0	0.00	22.65	9	7,367	0.12%
2024/05/27	20	22.25	10	22.15	22.10	10	7,301	0.14%
2024/05/24	1	21.95	0	0.00	22.15	1	7,260	0.01%
2024/05/23	23	22.91	2	23.20	22.60	21	7,211	0.29%
2024/05/22	8	23.65	8	23.75	23.70	0	7,066	0.00%
2024/05/21	0	0.00	2	21.90	22.25	-2	6,734	-0.03%
2024/05/20	4	22.71	5	23.13	22.35	-1	6,651	-0.02%
2024/05/17	6	22.68	18	22.22	22.75	-12	6,448	-0.19%
2024/05/16	16	21.30	5	21.48	21.30	11	6,099	0.18%
2024/05/15	28	22.44	15	23.68	21.60	13	5,966	0.22%
2024/05/14	7	22.83	52	22.80	22.80	-45	5,595	-0.80%
2024/05/13	17	22.47	12	22.78	22.50	5	5,411	0.09%
2024/05/10	0	0.00	15	21.76	21.85	-15	4,676	-0.32%
2024/05/09	0	0.00	1	19.95	19.90	-1	4,536	-0.02%
2024/05/08	4	19.44	31	19.79	19.80	-27	4,517	-0.60%
2024/05/07	10	19.80	10	19.74	19.55	0	4,490	0.00%
2024/05/06	7	20.57	0	0.00	20.35	7	4,417	0.16%
2024/05/03	6	21.08	5	21.26	21.10	1	4,388	0.02%
2024/05/02	1	20.95	9	20.98	21.20	-8	4,345	-0.18%
2024/04/30	23	21.00	3	21.17	20.95	20	4,321	0.46%
2024/04/29	2	20.48	9	20.64	20.80	-7	4,227	-0.17%
2024/04/26	2	20.13	7	20.21	20.20	-5	4,204	-0.12%
2024/04/25	5	20.38	1	20.60	20.25	4	4,175	0.10%
2024/04/24	2	20.80	10	20.65	20.50	-8	4,162	-0.19%
2024/04/23	0	0.00	50	20.20	20.20	-50	4,136	-1.21%
2024/04/22	0	0.00	1	21.05	20.45	-1	4,181	-0.02%
2024/04/19	12	20.33	2	20.50	20.50	10	4,302	0.23%
2024/04/18	21	21.14	19	21.14	21.00	2	4,222	0.05%
2024/04/17	0	0.00	15	20.99	21.00	-15	4,161	-0.36%
2024/04/16	22	20.15	0	0.00	20.00	22	4,073	0.54%
2024/04/15	1	21.00	0	0.00	20.65	1	3,988	0.03%
2024/04/12	92	21.42	81	21.43	20.95	11	3,832	0.29%
2024/04/11	53	21.07	24	21.28	21.35	29	3,583	0.81%
2024/04/10	0	0.00	6.1	20.80	20.80	-6.1	2,948	-0.21%
2024/04/09	20	18.95	10	19.00	18.95	10	2,828	0.35%
2024/04/01	1	19.10	20	18.85	18.90	-19	2,745	-0.69%
2024/03/29	1	19.20	0	0.00	19.05	1	2,714	0.04%
2024/03/28	10	19.40	0	0.00	19.50	10	2,653	0.38%
2024/03/26	4	19.34	0	0.00	19.30	4	2,503	0.16%
2024/03/25	6	19.62	4	19.68	19.60	2	2,450	0.08%
2024/03/22	3	19.62	12	19.50	19.65	-9	2,360	-0.38%
2024/03/21	20	18.85	0	0.00	18.85	20	2,011	0.99%
2024/03/20	10	18.30	12	18.03	18.00	-2	1,832	-0.11%
2024/03/19	2	17.65	12	17.87	17.60	-10	1,792	-0.56%
2024/03/18	2	18.03	0	0.00	18.00	2	1,772	0.11%
2024/03/15	4	18.01	185	17.94	18.25	-181	1,757	-10.30%	大賣/鉅額交易
2024/03/14	84	18.41	36	18.57	18.30	48	1,735	2.77%
2024/03/13	14	18.40	7	18.72	18.55	7	1,704	0.41%
2024/03/12	189	18.95	62	19.06	18.85	127	1,648	7.70%	大買/鉅額交易
2024/03/08	3	17.15	0	0.00	17.10	3	1,307	0.23%
2024/03/07	1	17.40	0	0.00	17.40	1	1,299	0.08%
2024/03/04	2	18.20	2.1	18.19	18.20	-0.1	1,272	-0.01%
2024/03/01	0	0.00	4	18.01	17.95	-4	1,209	-0.33%
2024/02/29	0	0.00	1	17.80	17.90	-1	1,190	-0.08%
2024/02/26	0	0.00	1	17.90	17.95	-1	1,219	-0.08%
2024/02/21	1	17.40	0	0.00	17.50	1	1,221	0.08%
2024/02/19	0	0.00	7	17.74	17.75	-7	1,217	-0.58%
2024/02/15	50	16.40	50	16.41	16.40	0	1,193	0.00%
2024/02/05	0	0.00	2	16.35	16.30	-2	1,190	-0.17%
2024/01/31	1	16.80	0	0.00	16.85	1	1,195	0.08%
2024/01/30	6	17.05	0	0.00	17.05	6	1,203	0.50%
2024/01/24	2	17.50	2	17.50	17.50	0	1,292	0.00%
2024/01/22	0	0.00	1	17.15	17.15	-1	1,596	-0.06%
2024/01/19	0	0.00	3	16.90	16.90	-3	1,579	-0.19%
2024/01/17	1	16.95	0	0.00	17.00	1	1,563	0.06%
2024/01/16	6	17.46	0	0.00	17.40	6	1,537	0.39%
2024/01/15	2	18.00	15	17.81	17.90	-13	1,476	-0.88%
2024/01/03	4	16.50	0	0.00	16.30	4	1,264	0.32%
2023/12/27	10	16.60	0	0.00	16.65	10	1,280	0.78%
2023/12/26	12	16.48	5	16.45	16.50	7	1,276	0.55%
2023/12/18	0	0.00	0.1	16.50	16.50	-0.1	1,244	0.00%
2023/12/13	0.1	16.30	0	0.00	16.10	0.1	1,233	0.01%
2023/12/06	5	17.10	0	0.00	17.00	5	1,213	0.41%
2023/12/05	0	0.00	1	17.00	17.10	-1	1,203	-0.08%
2023/12/04	2	16.88	0	0.00	16.95	2	1,196	0.17%
2023/11/29	0	0.00	1	16.80	16.75	-1	1,167	-0.09%
2023/11/20	0	0.00	1	16.55	16.50	-1	1,069	-0.09%
2023/11/15	1	16.25	1	16.40	16.30	0	1,044	0.00%
2023/11/06	0	0.00	2.7	15.97	16.05	-2.7	1,047	-0.26%
2023/11/03	0	0.00	1	15.70	15.60	-1	1,015	-0.10%
2023/11/02	1	15.55	0	0.00	15.55	1	1,009	0.10%
2023/11/01	2	16.20	5	15.95	15.65	-3	982	-0.31%
2023/10/31	7	16.66	14	16.68	16.70	-7	915	-0.76%
2023/10/30	0	0.00	22	16.30	16.30	-22	673	-3.27%
2023/10/26	0	0.00	1	15.20	14.80	-1	606	-0.16%
2023/10/24	1	15.15	0	0.00	15.05	1	614	0.16%
2023/10/23	51	15.00	50	15.00	15.00	1	620	0.16%
2023/10/18	0	0.00	8	15.07	14.85	-8	639	-1.25%
2023/10/06	0	0.00	2	14.95	14.90	-2	708	-0.28%
2023/10/03	0	0.00	6	15.08	14.90	-6	742	-0.81%
2023/10/02	0	0.00	4	15.16	15.00	-4	769	-0.52%
2023/09/28	0	0.00	7	15.10	15.10	-7	797	-0.88%
2023/09/27	0	0.00	5	14.97	14.95	-5	807	-0.62%
2023/09/25	0	0.00	2	15.25	15.25	-2	835	-0.24%
2023/09/22	0	0.00	1	15.20	15.15	-1	845	-0.12%
2023/09/15	2	15.60	2	15.75	15.60	0	899	0.00%
2023/09/14	20	15.70	0	0.00	15.75	20	923	2.17%
2023/09/13	0	0.00	1	15.55	15.50	-1	934	-0.11%
2023/09/11	0	0.00	30	15.50	15.65	-30	964	-3.11%
2023/09/01	0	0.00	3	16.35	16.35	-3	1,021	-0.29%
2023/08/24	0	0.00	6	15.65	15.60	-6	1,058	-0.57%
2023/08/02	0	0.00	1	16.80	16.65	-1	1,137	-0.09%
2023/08/01	1	16.70	0	0.00	16.70	1	1,141	0.09%
2023/07/28	0	0.00	2	16.80	16.85	-2	1,143	-0.17%
2023/07/20	1	16.85	0	0.00	16.85	1	1,148	0.09%
2023/07/13	2	16.65	0	0.00	16.65	2	1,448	0.14%
2023/07/12	1	17.10	0	0.00	17.05	1	1,420	0.07%
2023/07/11	2	17.60	0	0.00	17.45	2	1,413	0.14%
2023/07/03	0	0.00	10	18.10	18.15	-10	1,423	-0.70%
2023/06/14	0	0.00	21	18.05	18.10	-21	1,898	-1.11%
2023/06/08	1	18.35	0	0.00	18.25	1	1,953	0.05%
2023/06/05	0	0.00	10	18.60	18.60	-10	2,016	-0.50%
2023/05/29	2	18.50	0	0.00	18.45	2	2,019	0.10%
2023/05/26	1	18.05	0	0.00	18.05	1	2,015	0.05%
2023/05/23	5	18.45	0	0.00	18.40	5	2,022	0.25%
2023/05/18	10	18.00	0	0.00	18.15	10	2,127	0.47%
2023/05/11	10	18.05	30	18.00	18.05	-20	2,117	-0.94%
2023/05/10	0	0.00	1	18.40	18.45	-1	2,107	-0.05%
2023/05/09	2	18.30	1	18.35	18.25	1	2,099	0.05%
2023/05/08	13	18.76	0	0.00	18.75	13	2,076	0.63%
2023/05/05	1	19.10	0	0.00	18.90	1	2,078	0.05%
2023/05/04	20	19.00	0	0.00	19.00	20	2,102	0.95%
2023/05/02	2	19.30	2	19.25	19.25	0	2,206	0.00%
2023/04/28	1	19.05	0	0.00	19.05	1	2,215	0.05%
2023/04/25	23	18.99	12	19.04	18.90	11	2,204	0.50%
2023/04/21	0	0.00	20	19.80	19.50	-20	2,182	-0.92%
2023/04/20	10	20.10	6	20.44	19.95	4	2,153	0.19%
2023/04/19	28	20.65	19	20.55	20.55	9	2,091	0.43%
2023/04/18	3	19.85	2	19.93	19.85	1	1,891	0.05%
2023/04/17	2	19.80	0	0.00	19.80	2	1,863	0.11%
2023/04/14	2	20.00	50	19.90	19.85	-48	1,895	-2.53%
2023/04/13	4	20.20	3	20.15	20.10	1	1,881	0.05%
2023/04/12	1	19.95	2	19.93	20.05	-1	1,848	-0.05%
2023/04/11	3	19.80	3	19.90	19.70	0	1,821	0.00%
2023/04/10	2	19.75	11.1	19.78	19.75	-9.1	1,821	-0.50%
2023/04/07	2	19.85	2	20.00	19.85	0	1,823	0.00%
2023/04/06	2	19.80	1	19.85	19.80	1	1,822	0.05%
2023/03/31	5	19.95	0	0.00	20.00	5	1,818	0.27%
2023/03/30	1	20.10	0	0.00	19.95	1	1,820	0.05%
2023/03/29	0	0.00	4	20.13	19.90	-4	1,819	-0.22%
2023/03/28	2	20.15	10	20.10	20.10	-8	1,828	-0.44%
2023/03/27	5	20.48	5	20.75	20.30	0	1,828	0.00%
2023/03/24	3	20.40	26	20.38	20.40	-23	1,818	-1.26%
2023/03/23	2	20.43	3	20.67	20.45	-1	1,816	-0.06%
2023/03/22	2	20.45	12	20.46	20.50	-10	1,826	-0.55%
2023/03/21	8	20.74	67	20.52	20.55	-59	1,846	-3.20%
2023/03/20	26	20.85	10	20.86	20.80	16	1,873	0.85%
2023/03/17	24	20.15	0	0.00	20.05	24	2,006	1.20%
2023/03/15	15	19.35	1	19.70	19.65	14	2,016	0.69%
2023/03/14	0	0.00	0	19.40	19.00	0	2,036	0.00%
2023/03/09	50	19.90	0	0.00	19.85	50	2,351	2.13%
2023/03/08	0	0.00	7	20.22	20.30	-7	2,349	-0.30%
2023/03/06	0	0.00	1	20.00	20.00	-1	2,313	-0.04%
2023/03/02	3	19.38	1	19.55	19.45	2	2,314	0.09%
2023/02/24	3	19.75	0	0.00	19.70	3	2,316	0.13%
2023/02/23	0	0.00	1	20.00	20.00	-1	2,315	-0.04%
2023/02/22	0	0.00	2	19.85	19.75	-2	2,315	-0.09%
2023/02/21	7	20.07	3	20.02	20.05	4	2,315	0.17%
2023/02/20	0	0.00	1	20.20	20.05	-1	2,336	-0.04%
2023/02/17	0	0.00	2	20.00	19.95	-2	2,375	-0.08%
2023/02/16	8	20.05	9	20.09	20.00	-1	2,371	-0.04%
2023/02/15	6	19.68	3	19.75	19.70	3	2,300	0.13%
2023/02/14	0	0.00	6	19.43	19.45	-6	2,289	-0.26%
2023/02/13	0	0.00	1	19.50	19.30	-1	2,293	-0.04%
2023/02/10	4	19.44	0	0.00	19.45	4	2,296	0.17%
2023/02/09	1	19.65	0	0.00	19.60	1	2,297	0.04%
2023/02/08	0	0.00	2	19.70	19.65	-2	2,301	-0.09%
2023/02/07	4	19.68	0	0.00	19.65	4	2,292	0.17%
2023/02/06	2	19.75	0	0.00	19.75	2	2,296	0.09%
2023/02/01	5	19.60	2	19.80	19.75	3	2,277	0.13%
2023/01/31	12	19.74	2	20.03	19.55	10	2,256	0.44%
2023/01/30	0	0.00	2	19.15	19.05	-2	2,175	-0.09%
2023/01/17	0	0.00	1	18.55	18.70	-1	2,168	-0.05%
2023/01/13	5	18.50	0	0.00	18.40	5	2,180	0.23%
2023/01/10	1	19.00	0	0.00	18.85	1	2,220	0.05%
2023/01/09	0	0.00	1	19.05	19.00	-1	2,235	-0.04%
2023/01/06	1	18.90	0	0.00	18.90	1	2,244	0.04%
2023/01/05	1	18.90	1	19.00	18.75	0	2,291	0.00%
2023/01/04	2	18.80	0	0.00	19.20	2	2,299	0.09%
2023/01/03	1	18.55	0	0.00	18.55	1	2,274	0.04%
2022/12/30	0	0.00	1	18.50	18.40	-1	2,273	-0.04%
2022/12/27	1	19.10	0	0.00	18.90	1	2,296	0.04%
2022/12/23	0	0.00	3	18.75	18.80	-3	2,300	-0.13%
2022/12/22	1	19.10	0	0.00	19.00	1	2,313	0.04%
2022/12/19	1	19.10	0	0.00	19.05	1	2,415	0.04%
2022/12/16	2	19.80	0	0.00	19.65	2	2,416	0.08%
2022/12/15	0	0.00	2	20.10	20.10	-2	2,405	-0.08%
2022/12/14	2	20.38	0	0.00	20.40	2	2,397	0.08%
2022/12/13	2.3	20.11	1	20.00	20.00	1.3	2,374	0.06%
2022/12/12	50	20.45	19	20.45	20.20	31	2,336	1.33%
2022/12/09	5	21.00	10.4	21.10	20.80	-5.4	2,225	-0.24%
2022/12/08	4	20.31	5	20.58	20.10	-1	1,900	-0.05%
2022/12/07	3	19.42	0	0.00	19.60	3	1,781	0.17%
2022/12/06	2	20.00	8	19.98	20.00	-6	1,770	-0.34%
2022/12/05	2	20.65	7	20.66	20.70	-5	1,748	-0.29%
2022/12/02	4	19.76	17	19.73	19.90	-13	1,577	-0.82%
2022/12/01	1	18.80	0	0.00	18.70	1	1,446	0.07%
2022/11/29	0	0.00	1	18.35	18.35	-1	1,556	-0.06%
2022/11/24	1	18.35	0	0.00	18.40	1	1,702	0.06%
2022/11/21	1	18.40	0	0.00	18.25	1	1,976	0.05%
2022/11/18	15	18.45	0	0.00	18.30	15	2,028	0.74%
2022/11/16	0	0.00	2	18.48	18.25	-2	2,067	-0.10%
2022/11/15	0	0.00	4	18.31	18.40	-4	2,101	-0.19%
2022/11/11	0	0.00	20	17.45	17.50	-20	2,171	-0.92%
2022/11/08	0	0.00	1	17.65	17.45	-1	2,364	-0.04%
2022/11/02	1	17.05	0	0.00	17.10	1	2,542	0.04%
2022/11/01	11	16.60	1	16.80	16.80	10	2,587	0.39%
2022/10/28	1	16.25	0	0.00	16.05	1	2,626	0.04%
2022/10/27	10	16.45	0	0.00	16.70	10	2,647	0.38%
2022/10/25	1	16.75	0	0.00	16.45	1	2,765	0.04%
2022/10/21	1	16.95	0	0.00	16.65	1	2,798	0.04%
2022/10/20	0	0.00	2	17.40	17.05	-2	2,809	-0.07%
2022/10/19	1	17.45	0	0.00	17.25	1	2,815	0.04%
2022/10/18	0	0.00	1	17.15	17.10	-1	2,842	-0.04%
2022/10/17	1	16.30	0	0.00	16.90	1	2,854	0.04%
2022/10/13	2	16.68	0	0.00	16.20	2	2,906	0.07%
2022/10/12	1	17.60	0	0.00	17.30	1	2,933	0.03%
2022/10/11	1	17.35	0	0.00	17.40	1	2,987	0.03%
2022/10/07	1	18.15	0	0.00	18.20	1	2,995	0.03%
2022/10/05	1	18.45	0	0.00	18.20	1	3,076	0.03%
2022/10/04	1	18.20	4	18.35	18.25	-3	3,127	-0.10%
2022/10/03	14	17.90	0	0.00	17.90	14	3,160	0.44%
2022/09/29	0	0.00	1	17.90	17.90	-1	3,223	-0.03%
2022/09/28	1	17.80	0	0.00	17.50	1	3,253	0.03%
2022/09/27	1	18.70	0	0.00	19.00	1	3,277	0.03%
2022/09/26	6	18.89	0	0.00	19.00	6	3,291	0.18%
2022/09/23	0	0.00	5	20.05	19.95	-5	3,317	-0.15%
2022/09/22	2	19.98	10	20.10	20.20	-8	3,345	-0.24%
2022/09/21	0	0.00	3	20.30	20.10	-3	3,407	-0.09%
2022/09/20	1	20.30	0	0.00	20.35	1	3,457	0.03%
2022/09/19	1	20.20	0	0.00	20.25	1	3,544	0.03%
2022/09/16	1	20.65	10	20.40	20.45	-9	3,604	-0.25%
2022/09/14	11	20.60	0	0.00	20.60	11	3,778	0.29%
2022/09/13	6	20.95	15	21.00	20.85	-9	3,784	-0.24%
2022/09/07	1	20.45	0	0.00	20.50	1	3,859	0.03%
2022/09/06	12	20.58	31	20.89	20.45	-19	3,864	-0.49%
2022/09/05	7	21.33	0	0.00	21.10	7	3,842	0.18%
2022/09/01	5	22.59	0	0.00	22.60	5	3,783	0.13%
2022/08/30	31	22.85	4	23.21	22.70	27	3,751	0.72%
2022/08/26	0	0.00	1	23.10	22.65	-1	3,762	-0.03%
2022/08/25	1	22.85	2	22.78	22.95	-1	3,904	-0.03%
2022/08/24	1	22.40	0	0.00	22.30	1	4,185	0.02%
2022/08/19	1	22.40	30	22.30	22.35	-29	4,260	-0.68%
2022/08/18	0	0.00	3	22.75	22.70	-3	4,278	-0.07%
2022/08/17	10	22.55	1	22.25	22.45	9	4,224	0.21%
2022/08/16	2	22.40	2	22.38	22.20	0	4,189	0.00%
2022/08/12	1	21.80	2	21.55	21.70	-1	4,201	-0.02%
2022/08/11	1	21.40	0	0.00	21.35	1	4,204	0.02%
2022/08/10	0	0.00	37	21.57	21.40	-37	4,308	-0.86%
2022/08/09	12	21.23	2	21.25	21.20	10	4,599	0.22%
2022/08/08	95	21.12	0	0.00	21.25	95	4,574	2.08%
2022/08/04	4	20.05	0	0.00	20.30	4	4,656	0.09%
2022/08/02	21	20.85	0	0.00	20.85	21	4,692	0.45%
2022/08/01	0	0.00	30	22.15	22.25	-30	4,699	-0.64%
2022/07/29	0	0.00	20	22.10	22.00	-20	4,703	-0.43%
2022/07/27	20	21.60	0	0.00	21.95	20	4,730	0.42%
2022/07/26	1	22.05	1	22.05	21.70	0	4,767	0.00%
2022/07/25	0	0.00	48	22.37	22.25	-48	4,797	-1.00%
2022/07/21	7	21.80	0	0.00	22.20	7	4,874	0.14%
2022/07/20	22	22.27	1	22.05	22.05	21	4,875	0.43%
2022/07/19	2	22.15	3	22.07	22.10	-1	4,918	-0.02%
2022/07/15	1	21.15	0	0.00	21.30	1	4,930	0.02%
2022/07/14	1	20.50	1	21.20	21.15	0	5,264	0.00%
2022/07/13	0	0.00	1	21.00	21.00	-1	5,264	-0.02%
2022/07/12	30	20.00	13	20.05	20.00	17	5,294	0.32%
2022/07/11	0	0.00	40	21.03	21.40	-40	5,293	-0.76%
2022/07/06	54	21.14	2	21.15	20.70	52	5,298	0.98%
2022/07/05	3	21.57	0	0.00	21.50	3	5,374	0.06%
2022/07/01	1	22.30	0	0.00	20.65	1	5,388	0.02%
2022/06/30	2	21.93	20	21.99	21.75	-18	5,371	-0.34%
2022/06/29	2	22.55	3	22.47	22.40	-1	5,366	-0.02%
2022/06/28	7	22.48	1	22.30	22.15	6	5,386	0.11%
2022/06/24	0	0.00	2	21.85	22.00	-2	5,444	-0.04%
2022/06/23	0	0.00	10	20.80	21.00	-10	5,430	-0.18%
2022/06/22	1	20.85	10	22.09	20.85	-9	5,468	-0.16%
2022/06/21	2	20.65	3	20.50	20.65	-1	5,407	-0.02%
2022/06/20	2	20.45	2	20.78	20.00	0	5,520	0.00%
2022/06/17	2	20.73	1	20.85	20.70	1	5,604	0.02%
2022/06/16	10	22.20	1	21.85	21.10	9	5,707	0.16%
2022/06/15	1	21.70	0	0.00	21.70	1	5,877	0.02%
2022/06/14	1	21.70	3	21.77	21.75	-2	6,252	-0.03%
2022/06/13	10	22.02	0	0.00	21.85	10	6,849	0.15%
2022/06/10	5	22.70	1	22.60	22.60	4	7,077	0.06%
2022/06/08	7	22.63	2	22.70	22.60	5	7,332	0.07%
2022/06/07	10	23.03	5	23.20	22.90	5	7,887	0.06%
2022/06/06	13	24.09	14	23.99	23.80	-1	8,453	-0.01%
2022/06/02	11	23.98	4	23.94	23.90	7	8,495	0.08%
2022/06/01	27	24.20	10	23.95	24.30	17	8,407	0.20%
2022/05/31	0	0.00	3	22.55	22.50	-3	8,252	-0.04%
2022/05/30	1	22.40	3	22.52	22.45	-2	8,545	-0.02%
2022/05/27	1	22.10	5	22.32	22.10	-4	8,630	-0.05%
2022/05/26	42	22.10	10	22.35	21.60	32	8,555	0.37%
2022/05/25	1	22.00	0	0.00	21.95	1	8,548	0.01%
2022/05/24	5	21.45	0	0.00	21.45	5	8,670	0.06%
2022/05/23	1	22.10	30	21.85	22.10	-29	8,705	-0.33%
2022/05/20	2	21.95	5	22.25	21.95	-3	8,780	-0.03%
2022/05/19	0	0.00	5	21.58	22.10	-5	8,743	-0.06%
2022/05/18	14	21.73	41	21.50	21.75	-27	8,743	-0.31%
2022/05/17	34	21.62	18	21.49	21.60	16	8,676	0.18%
2022/05/16	0	0.00	10	20.15	20.15	-10	8,467	-0.12%
2022/05/13	0	0.00	2	19.80	20.15	-2	8,486	-0.02%
2022/05/12	0	0.00	20	19.70	19.15	-20	8,456	-0.24%
2022/05/11	2	20.33	0	0.00	20.00	2	8,454	0.02%
2022/05/10	1	20.30	1	20.35	20.35	0	8,498	0.00%
2022/05/09	11	20.22	0	0.00	20.05	11	8,514	0.13%
2022/05/06	4	21.10	15	21.29	21.10	-11	8,493	-0.13%
2022/05/05	12	22.26	0	0.00	22.00	12	8,525	0.14%
2022/05/04	1	22.00	0	0.00	21.80	1	8,561	0.01%
2022/05/03	5	21.72	0	0.00	21.85	5	8,661	0.06%
2022/04/29	4	22.43	43	22.36	22.30	-39	8,760	-0.45%
2022/04/28	6	22.69	2	22.60	22.60	4	8,836	0.05%
2022/04/27	7	23.01	2	23.05	22.80	5	8,872	0.06%
2022/04/25	3	24.13	50	24.41	23.90	-47	8,913	-0.53%
2022/04/22	3	25.18	1	25.00	25.00	2	8,941	0.02%
2022/04/21	1	25.40	0	0.00	25.40	1	9,085	0.01%
2022/04/20	90	25.97	11	25.72	26.00	79	9,148	0.86%
2022/04/19	8	24.96	0	0.00	24.80	8	9,086	0.09%
2022/04/18	0	0.00	1	25.00	25.00	-1	9,304	-0.01%
2022/04/15	1	24.70	1	24.65	24.70	0	9,468	0.00%
2022/04/14	3	24.70	1.1	24.76	24.75	1.9	9,882	0.02%
2022/04/13	1	24.75	1	24.70	24.70	0	10,506	0.00%
2022/04/12	0	0.00	15	24.80	24.55	-15	10,646	-0.14%
2022/04/11	62	25.25	21	25.95	25.05	41	10,756	0.38%
2022/04/08	13	25.04	5	25.00	25.25	8	10,682	0.07%
2022/04/07	0	0.00	1	25.65	24.70	-1	10,677	-0.01%
2022/04/06	3	25.85	0	0.00	25.75	3	10,653	0.03%
2022/04/01	2	25.75	3	25.65	25.55	-1	10,702	-0.01%
2022/03/31	15	25.93	0	0.00	25.65	15	10,739	0.14%
2022/03/30	6	25.83	0	0.00	25.60	6	10,739	0.06%
2022/03/29	2	25.45	15	25.62	25.55	-13	10,746	-0.12%
2022/03/28	5	25.15	1	25.10	25.05	4	10,805	0.04%
2022/03/25	11	25.30	1	25.15	25.15	10	10,918	0.09%
2022/03/24	22	25.83	2	26.10	25.70	20	11,043	0.18%
2022/03/23	14	25.82	0	0.00	25.65	14	11,845	0.12%
2022/03/22	5	26.15	10	26.10	26.05	-5	13,165	-0.04%
2022/03/21	1	26.30	1	26.40	26.05	0	14,711	0.00%
2022/03/18	21	26.60	30	26.24	26.10	-9	17,040	-0.05%
2022/03/17	7	26.81	23	26.93	27.10	-16	19,322	-0.08%
2022/03/16	34	26.14	37	26.58	26.50	-3	20,385	-0.01%
2022/03/15	35	25.89	19	25.85	25.45	16	20,707	0.08%
2022/03/14	6	25.88	0	0.00	25.65	6	20,766	0.03%
2022/03/11	3	26.13	1	26.25	26.15	2	21,171	0.01%
2022/03/10	24	26.28	16	26.58	26.20	8	21,469	0.04%
2022/03/09	65	25.85	85	26.00	26.20	-20	21,660	-0.09%
2022/03/08	7	24.36	3	24.40	24.40	4	21,493	0.02%
2022/03/07	34	23.99	1	23.90	23.85	33	21,509	0.15%
2022/03/04	30	25.10	0	0.00	24.90	30	21,684	0.14%
2022/03/03	0	0.00	27	25.52	25.35	-27	21,615	-0.12%
2022/03/02	13	24.82	5	25.05	24.70	8	21,373	0.04%
2022/03/01	1	24.50	0	0.00	24.65	1	21,422	0.00%
2022/02/25	5	24.00	43	24.25	24.15	-38	21,750	-0.17%
2022/02/24	37	23.99	2	23.90	23.65	35	21,793	0.16%
2022/02/23	1	24.80	22	24.72	24.95	-21	21,698	-0.10%
2022/02/22	27.4	24.28	2	24.10	24.00	25.4	21,675	0.12%
2022/02/21	3	24.93	5	25.10	24.90	-2	21,665	-0.01%
2022/02/18	8	24.96	10	25.05	25.00	-2	21,669	-0.01%
2022/02/17	21	25.17	1	25.10	25.05	20	21,650	0.09%
2022/02/16	4	25.29	0	0.00	25.10	4	21,665	0.02%
2022/02/15	3.2	25.16	8	25.17	25.05	-4.8	21,722	-0.02%
2022/02/14	10	25.16	3	25.10	25.15	7	21,836	0.03%
2022/02/11	2	25.80	0	0.00	25.75	2	21,847	0.01%
2022/02/10	22	26.03	0	0.00	26.00	22	21,899	0.10%
2022/02/08	7	26.14	14	26.40	26.25	-7	21,913	-0.03%
2022/02/07	10	25.40	10	25.27	25.95	0	21,992	0.00%
2022/01/25	4.1	25.10	1	25.45	25.00	3.1	22,316	0.01%
2022/01/24	14	25.75	14	25.79	26.00	0	23,024	0.00%
2022/01/21	3	25.93	0	0.00	25.30	3	23,192	0.01%
2022/01/20	16	26.22	0	0.00	26.10	16	23,297	0.07%
2022/01/19	1	26.65	3	26.25	26.35	-2	23,323	-0.01%
2022/01/18	3	26.92	3	27.00	26.35	0	23,390	0.00%
2022/01/17	3	26.57	4	26.88	27.10	-1	23,532	0.00%
2022/01/14	6	26.71	0	0.00	26.20	6	23,665	0.03%
2022/01/13	3	27.47	3	27.38	27.15	0	24,309	0.00%
2022/01/12	6	27.26	0	0.00	27.00	6	24,675	0.02%
2022/01/11	0	0.00	1	27.90	28.15	-1	24,765	0.00%
2022/01/10	8	28.39	2	28.10	28.10	6	24,624	0.02%
2022/01/07	6	28.94	15	28.86	28.20	-9	24,520	-0.04%
2022/01/06	37	31.45	6	31.35	31.05	31	24,394	0.13%
2022/01/05	1	35.50	0	0.00	34.45	1	24,093	0.00%
2022/01/04	7	35.37	3	35.80	36.10	4	24,264	0.02%
2021/12/30	0	0.00	3	34.48	34.65	-3	24,941	-0.01%
2021/12/29	1	34.35	0.6	34.60	34.70	0.4	25,197	0.00%
2021/12/28	1	34.30	5	34.00	34.30	-4	25,263	-0.02%
2021/12/27	0	0.00	2	35.85	35.15	-2	25,512	-0.01%
2021/12/24	0	0.00	12.1	35.24	35.10	-12.1	26,824	-0.05%
2021/12/23	3	35.50	3.1	35.87	35.60	-0.1	27,183	0.00%
2021/12/22	27	35.37	14.7	35.48	35.40	12.3	27,484	0.04%
2021/12/21	7	33.57	1	33.25	34.40	6	27,531	0.02%
2021/12/20	5	34.73	3	34.87	34.15	2	27,380	0.01%
2021/12/17	9	35.39	21	35.58	35.25	-12	27,196	-0.04%
2021/12/16	36	36.63	42	36.64	35.60	-6	26,325	-0.02%
2021/12/15	27	35.12	56	34.61	36.30	-29	24,950	-0.12%
2021/12/14	64	33.60	22	33.65	34.15	42	23,347	0.18%
2021/12/13	21	31.71	50	31.88	33.40	-29	20,886	-0.14%
2021/12/10	19	28.18	40	29.28	30.40	-21	18,473	-0.11%
2021/12/09	12	26.96	114.9	26.90	27.65	-102.9	17,056	-0.60%	大賣/鉅額交易
2021/12/08	14	25.63	75	25.67	25.95	-61	16,201	-0.38%
2021/12/07	24	25.85	16	25.90	25.95	8	15,933	0.05%
2021/12/06	16	25.30	4	25.49	25.45	12	15,489	0.08%
2021/12/03	56	25.39	22	25.45	24.85	34	15,069	0.23%
2021/12/02	17	25.00	26	24.90	24.75	-9	14,386	-0.06%
2021/12/01	3	24.20	15	24.65	24.50	-12	14,103	-0.09%
2021/11/30	16	24.65	3	23.97	24.35	13	14,088	0.09%
2021/11/29	6	22.48	8	22.64	23.10	-2	14,122	-0.01%
2021/11/26	2	23.30	5	23.60	22.90	-3	14,097	-0.02%
2021/11/25	41	24.38	8	23.90	23.60	33	14,189	0.23%
2021/11/24	17	24.47	20	24.48	24.35	-3	14,339	-0.02%
2021/11/23	0	0.00	4	23.45	23.30	-4	14,503	-0.03%
2021/11/22	4	23.03	6	23.12	23.10	-2	14,517	-0.01%
2021/11/19	2	22.60	0	0.00	22.60	2	14,801	0.01%
2021/11/18	15	22.43	3	22.38	22.55	12	14,843	0.08%
2021/11/17	5	23.30	0	0.00	23.10	5	14,808	0.03%
2021/11/16	2	23.13	1	23.30	23.05	1	14,889	0.01%
2021/11/15	3	23.27	2	23.25	23.15	1	14,924	0.01%
2021/11/12	12	23.34	23	23.22	23.15	-11	14,989	-0.07%
2021/11/11	19	24.52	22	24.50	23.85	-3	14,937	-0.02%
2021/11/10	4	24.13	1	24.35	24.10	3	14,941	0.02%
2021/11/09	10	24.36	1	24.55	24.30	9	15,260	0.06%
2021/11/08	4	23.86	1	23.95	23.85	3	15,243	0.02%
2021/11/05	17	24.07	2	23.98	23.90	15	15,409	0.10%
2021/11/04	2	24.55	1	24.60	24.50	1	15,561	0.01%
2021/11/03	13	24.12	14	24.34	24.05	-1	15,566	-0.01%
2021/11/02	14.9	24.74	37	24.75	24.40	-22.1	15,637	-0.14%
2021/11/01	40	26.01	7	26.01	25.65	33	15,596	0.21%
2021/10/29	9	25.43	26	25.44	25.00	-17	15,443	-0.11%
2021/10/28	6	25.26	12	25.29	24.90	-6	15,383	-0.04%
2021/10/27	14	24.85	4	25.10	24.85	10	15,290	0.07%
2021/10/26	12	24.80	3	24.95	24.75	9	15,455	0.06%
2021/10/25	4	25.30	6	25.28	25.30	-2	15,686	-0.01%
2021/10/22	14	25.02	70	24.81	24.70	-56	16,147	-0.35%
2021/10/21	88	25.59	23	25.28	25.70	65	17,241	0.38%
2021/10/20	12	24.61	38	25.13	25.20	-26	16,929	-0.15%
2021/10/19	11	24.07	7	24.51	24.30	4	16,735	0.02%
2021/10/18	1	23.90	0	0.00	23.90	1	16,698	0.01%
2021/10/15	1	23.90	1	23.70	23.80	0	17,324	0.00%
2021/10/14	2	24.08	2	23.98	23.80	0	18,321	0.00%
2021/10/13	4	24.31	26	24.04	23.70	-22	19,334	-0.11%
2021/10/12	25	23.81	30	23.70	23.35	-5	19,792	-0.03%
2021/10/08	13	24.13	27	24.28	24.30	-14	19,908	-0.07%
2021/10/07	3	23.50	0	0.00	23.75	3	19,503	0.02%
2021/10/06	7	22.67	8	22.91	23.10	-1	19,397	-0.01%
2021/10/05	18	21.41	10	21.42	22.20	8	19,306	0.04%
2021/10/04	25	22.68	0	0.00	21.70	25	19,567	0.13%
2021/10/01	42	25.21	51	25.25	23.20	-9	19,369	-0.05%
2021/09/30	10	24.25	53	23.71	24.50	-43	18,112	-0.24%
2021/09/29	4	23.31	40	23.40	23.00	-36	17,935	-0.20%
2021/09/28	21	22.85	8	22.99	22.75	13	18,456	0.07%
2021/09/27	31	22.03	0	0.00	21.95	31	18,367	0.17%
2021/09/24	3	21.77	0	0.00	21.70	3	18,705	0.02%
2021/09/17	1	22.60	8	22.53	22.40	-7	19,797	-0.04%
2021/09/16	1	22.10	0	0.00	22.15	1	20,258	0.00%
2021/09/15	3	22.60	0	0.00	22.25	3	20,379	0.01%
2021/09/14	3	22.50	1	22.40	22.30	2	21,134	0.01%
2021/09/13	11	23.40	10	23.50	22.85	1	21,216	0.00%
2021/09/10	2	22.73	1	22.70	22.75	1	21,388	0.00%
2021/09/09	9	22.29	1	22.80	22.75	8	21,431	0.04%
2021/09/08	11	22.90	0	0.00	22.25	11	22,070	0.05%
2021/09/07	5	23.30	2	23.15	22.95	3	22,166	0.01%
2021/09/06	11	24.54	1	24.00	23.90	10	22,117	0.05%
2021/09/03	0	0.00	77	23.92	24.65	-77	21,970	-0.35%
2021/09/02	32	24.40	47	24.30	24.00	-15	21,851	-0.07%
2021/09/01	0	0.00	2	23.80	23.85	-2	21,561	-0.01%
2021/08/31	12	24.04	1	24.15	24.05	11	21,504	0.05%
2021/08/30	1	24.30	0	0.00	23.90	1	21,364	0.00%
2021/08/27	10	23.50	9	24.16	23.50	1	21,060	0.00%
2021/08/26	2	22.30	11	22.35	22.80	-9	20,555	-0.04%
2021/08/25	3	22.88	26	22.53	22.60	-23	20,486	-0.11%
2021/08/24	1	22.00	2	21.55	21.35	-1	20,222	0.00%
2021/08/23	6	21.98	0	0.00	22.10	6	20,189	0.03%
2021/08/20	21	21.37	6	21.55	21.25	15	20,138	0.07%
2021/08/19	5	20.90	1	20.80	20.60	4	20,012	0.02%
2021/08/18	2	20.83	2	21.28	22.00	0	19,952	0.00%
2021/08/17	5	21.55	0	0.00	20.80	5	19,913	0.03%
2021/08/16	10	21.85	3	22.15	21.50	7	19,836	0.04%
2021/08/13	31	23.29	4	22.86	22.75	27	19,689	0.14%
2021/08/12	20	24.00	0	0.00	24.15	20	19,372	0.10%
2021/08/11	41	24.31	16	24.84	23.50	25	19,349	0.13%
2021/08/10	15	25.95	0	0.00	25.05	15	19,164	0.08%
2021/08/09	13	26.27	5	25.95	25.55	8	18,994	0.04%
2021/08/06	2	26.55	2	26.95	26.55	0	18,935	0.00%
2021/08/05	27	27.39	16	27.27	27.15	11	18,780	0.06%
2021/08/04	26	27.55	30	27.52	27.00	-4	18,538	-0.02%
2021/08/03	0	0.00	5	26.55	27.00	-5	17,893	-0.03%
2021/08/02	3	25.80	2	26.00	25.75	1	17,642	0.01%
2021/07/30	19	26.41	9	26.72	26.30	10	17,515	0.06%
2021/07/29	37	26.20	2	26.05	26.65	35	17,276	0.20%
2021/07/28	47	25.03	51	25.79	26.30	-4	16,920	-0.02%
2021/07/27	69	27.56	48	27.78	25.35	21	16,278	0.13%
2021/07/26	6	27.23	36	27.87	27.90	-30	14,976	-0.20%
2021/07/23	6	25.32	11	25.49	25.40	-5	14,490	-0.03%
2021/07/22	5	26.40	8	26.29	25.90	-3	14,177	-0.02%
2021/07/21	46	27.11	27	27.28	26.70	19	13,854	0.14%
2021/07/20	50	26.13	30.2	26.19	27.65	19.8	13,150	0.15%
2021/07/19	22	25.47	80.1	26.18	26.25	-58.1	12,038	-0.48%
2021/07/16	24	23.63	56	24.08	23.90	-32	10,756	-0.30%
2021/07/15	22	23.06	54.3	23.27	23.15	-32.3	9,986	-0.32%
2021/07/14	1	21.85	20	21.96	22.20	-19	9,564	-0.20%
2021/07/13	36	22.87	31	22.94	22.20	5	9,503	0.05%
2021/07/12	6	24.13	14	24.03	23.90	-8	9,256	-0.09%
2021/07/09	36	23.81	36	23.85	23.65	0	9,081	0.00%
2021/07/08	6	23.08	0	0.00	23.05	6	8,870	0.07%
2021/07/07	9	22.93	30	23.45	22.70	-21	9,030	-0.23%
2021/07/06	11	23.25	23	23.33	23.05	-12	9,028	-0.13%
2021/07/05	83	24.10	133	23.92	24.05	-50	8,886	-0.56%	大賣/
2021/07/02	15	23.07	4	22.38	22.15	11	8,261	0.13%
2021/07/01	13	23.61	9	23.19	22.95	4	8,242	0.05%
2021/06/30	13	23.23	68	23.51	23.50	-55	7,909	-0.70%
2021/06/29	9	22.48	33	22.16	22.15	-24	7,322	-0.33%
2021/06/25	57	22.40	43	22.26	21.90	14	6,750	0.21%
2021/06/24	2	21.20	4	21.11	21.20	-2	6,257	-0.03%
2021/06/23	6	21.65	26.8	21.85	21.40	-20.8	6,162	-0.34%
2021/06/22	6	21.18	10	21.05	20.50	-4	5,337	-0.07%
2021/06/21	6.5	20.95	15.1	20.85	20.80	-8.6	5,233	-0.16%
2021/06/18	1	20.10	8	20.28	20.05	-7	5,013	-0.14%
2021/06/17	31.5	20.84	45.1	21.19	20.70	-13.6	4,993	-0.27%
2021/06/16	3	20.60	14	20.65	20.65	-11	4,348	-0.25%
2021/06/15	0	0.00	4	18.54	18.80	-4	4,324	-0.09%
2021/06/11	1	18.35	1	19.05	18.35	0	4,290	0.00%
2021/06/10	8	18.81	6	18.61	19.05	2	4,257	0.05%
2021/06/09	8	18.59	3	18.78	18.35	5	4,233	0.12%
2021/06/08	8	18.97	1	18.90	18.80	7	4,261	0.16%
2021/06/07	5	18.55	6	18.84	18.50	-1	4,275	-0.02%
2021/06/04	2	19.00	22	18.98	18.95	-20	4,312	-0.46%
2021/06/03	5	19.42	0	0.00	19.15	5	4,302	0.12%
2021/06/01	0	0.00	16	19.58	19.50	-16	4,277	-0.37%
2021/05/31	10	19.20	3	19.15	18.85	7	4,228	0.17%
2021/05/28	0	0.00	2	18.75	18.80	-2	4,219	-0.05%
2021/05/27	2	18.55	0	0.00	18.75	2	4,270	0.05%
2021/05/25	1	19.25	2	19.35	18.55	-1	4,532	-0.02%
2021/05/21	5	17.97	0	0.00	18.00	5	4,723	0.11%
2021/05/20	31	18.55	1	18.10	17.60	30	4,758	0.63%
2021/05/19	0	0.00	2	16.90	18.30	-2	4,739	-0.04%
2021/05/18	0	0.00	17	16.56	17.15	-17	4,700	-0.36%
2021/05/17	13	15.81	0	0.00	15.75	13	4,682	0.28%
2021/05/14	2	17.45	1	17.45	17.45	1	4,613	0.02%
2021/05/13	1	16.30	0	0.00	15.90	1	4,542	0.02%
2021/05/12	2	16.08	0	0.00	16.00	2	4,576	0.04%
2021/05/11	5	18.04	0	0.00	17.70	5	4,523	0.11%
2021/05/07	21	19.20	2	18.90	19.15	19	4,558	0.42%
2021/05/06	11	19.17	0	0.00	19.10	11	4,578	0.24%
2021/05/05	30	18.30	0	0.00	18.20	30	4,576	0.66%
2021/05/04	5	18.33	0	0.00	18.10	5	4,596	0.11%
2021/05/03	55	20.02	12	20.05	19.60	43	4,575	0.94%
2021/04/29	23	20.19	3	20.60	19.95	20	4,618	0.43%
2021/04/28	2	20.20	0	0.00	20.20	2	4,679	0.04%
2021/04/27	1	20.30	5	20.70	20.35	-4	4,735	-0.08%
2021/04/26	64	20.50	0	0.00	20.35	64	4,840	1.32%
2021/04/23	50	20.62	0	0.00	20.60	50	4,836	1.03%
2021/04/22	12	20.70	0	0.00	20.20	12	4,866	0.25%
2021/04/21	0	21.10	5	21.15	21.05	-5	4,813	-0.10%
2021/04/20	2	21.35	0	0.00	21.30	2	4,811	0.04%
2021/04/19	11	20.91	24	20.91	20.90	-13	4,826	-0.27%
2021/04/16	2	21.38	0	0.00	21.25	2	4,837	0.04%
2021/04/15	2	21.35	0	0.00	21.00	2	4,988	0.04%
2021/04/14	5	21.30	6	21.78	21.25	-1	5,107	-0.02%
2021/04/13	20	23.17	5	23.21	22.45	15	5,009	0.30%
2021/04/12	0	0.00	12	21.91	22.15	-12	4,725	-0.25%
2021/04/09	24	22.13	5.4	21.99	21.95	18.6	4,628	0.40%
2021/04/08	17	22.42	22	22.43	22.40	-5	4,526	-0.11%
2021/04/07	11	21.30	10	21.25	21.25	1	4,276	0.02%
2021/04/06	0	0.00	3	20.00	19.90	-3	4,230	-0.07%
2021/04/01	5	20.00	1	20.05	20.00	4	4,255	0.09%
2021/03/30	0	0.00	1	20.50	20.50	-1	4,477	-0.02%
2021/03/29	11	20.73	1	20.65	20.50	10	4,671	0.21%
2021/03/26	52	20.13	4	19.95	19.90	48	4,684	1.02%
2021/03/25	2	20.50	0	0.00	20.40	2	4,667	0.04%
2021/03/24	1	20.65	0	0.00	20.65	1	4,678	0.02%
2021/03/23	12	20.73	0	0.00	20.65	12	4,682	0.26%
2021/03/22	2.4	21.54	2	21.78	21.55	0.4	4,673	0.01%
2021/03/19	31	20.90	0	0.00	20.90	31	4,662	0.66%
2021/03/18	4	21.48	19	21.62	21.45	-15	4,690	-0.32%
2021/03/17	1	21.00	1	20.85	20.75	0	4,623	0.00%
2021/03/16	10	20.60	5	20.65	20.60	5	4,641	0.11%
2021/03/15	3	21.08	4	21.08	20.95	-1	4,684	-0.02%
2021/03/12	17	20.73	3	20.72	20.65	14	4,691	0.30%
2021/03/11	2	20.60	0	0.00	20.40	2	4,768	0.04%
2021/03/09	0	0.00	5	19.79	19.80	-5	4,855	-0.10%
2021/03/08	5	19.72	1	20.00	19.65	4	4,982	0.08%
2021/03/05	1	19.70	2	19.78	19.70	-1	5,085	-0.02%
2021/03/04	0	0.00	5	20.30	20.15	-5	5,179	-0.10%
2021/03/02	2	20.98	11	20.97	20.50	-9	5,440	-0.17%
2021/02/26	5	21.12	0	0.00	21.50	5	5,823	0.09%
2021/02/25	7	21.35	11	21.26	21.30	-4	6,094	-0.07%
2021/02/24	65	21.66	14.2	21.30	21.70	50.8	5,988	0.85%
2021/02/23	8	19.85	1	19.75	19.75	7	5,865	0.12%
2021/02/22	0	0.00	1	20.15	20.15	-1	6,072	-0.02%
2021/02/19	1	19.80	3	19.62	19.65	-2	6,323	-0.03%
2021/02/18	17	18.89	2	18.85	19.00	15	6,437	0.23%
2021/02/17	0	0.00	4	18.16	18.60	-4	6,572	-0.06%
2021/02/04	0	0.00	2	18.00	17.80	-2	6,927	-0.03%
2021/02/03	3	18.62	30	19.20	18.40	-27	7,098	-0.38%
2021/02/02	0	0.00	1	17.70	17.90	-1	7,152	-0.01%
2021/02/01	2	17.35	9	17.00	17.65	-7	7,307	-0.10%
2021/01/29	17	17.51	11	17.49	17.40	6	7,530	0.08%
2021/01/28	3	18.02	1	18.15	17.85	2	7,696	0.03%
2021/01/27	23	18.45	9	18.68	18.35	14	7,895	0.18%
2021/01/25	0	0.00	5	19.10	19.40	-5	8,249	-0.06%
2021/01/22	0	0.00	34	18.95	19.20	-34	8,298	-0.41%
2021/01/21	40	19.12	11	18.27	18.30	29	8,298	0.35%
2021/01/20	1	19.40	32	19.65	19.15	-31	8,293	-0.37%
2021/01/19	16	20.52	3	20.98	20.60	13	8,321	0.16%
2021/01/18	4	20.39	1	20.30	20.30	3	8,269	0.04%
2021/01/15	5	20.50	10	21.10	20.45	-5	8,300	-0.06%
2021/01/14	0	0.00	23	21.21	21.00	-23	8,326	-0.28%
2021/01/13	7	21.22	3	20.95	21.05	4	8,357	0.05%
2021/01/12	0	0.00	2	21.28	21.00	-2	8,381	-0.02%
2021/01/11	2	21.90	3	21.75	21.80	-1	8,464	-0.01%
2021/01/08	16	21.97	11	22.64	21.50	5	8,925	0.06%
2021/01/07	10	22.40	0	0.00	22.40	10	9,502	0.11%
2021/01/06	1	21.00	0	0.00	20.40	1	9,713	0.01%
2021/01/04	3	21.60	0	0.00	21.60	3	10,391	0.03%
2020/12/29	5	22.09	4	22.04	21.95	1	11,227	0.01%
2020/12/28	2	21.83	5	21.75	21.50	-3	11,371	-0.03%
2020/12/25	7	22.16	4	21.96	21.80	3	11,685	0.03%
2020/12/24	10	22.79	5	22.50	22.45	5	11,718	0.04%
2020/12/23	6	22.98	21	22.83	22.95	-15	11,717	-0.13%
2020/12/22	13	21.64	5.2	21.48	21.00	7.8	11,892	0.07%
2020/12/18	1	22.25	0	0.00	22.15	1	12,180	0.01%
2020/12/16	2	22.45	1	22.90	22.35	1	12,270	0.01%
2020/12/15	1	22.15	2	22.75	22.00	-1	12,315	-0.01%
2020/12/14	3	21.90	24	21.78	22.85	-21	12,323	-0.17%
2020/12/11	13	21.53	11	21.34	21.35	2	12,307	0.02%
2020/12/10	10	22.60	1	22.25	22.20	9	12,334	0.07%
2020/12/09	1	23.10	3	22.88	22.70	-2	12,451	-0.02%
2020/12/08	10	23.00	1	23.00	22.90	9	12,656	0.07%
2020/12/07	22	23.35	40	22.85	23.40	-18	13,133	-0.14%
2020/12/04	0	0.00	5	22.98	22.75	-5	13,364	-0.04%
2020/12/03	12	23.51	30.4	23.35	23.15	-18.4	13,867	-0.13%
2020/12/02	11	23.51	17	23.12	23.10	-6	13,973	-0.04%
2020/12/01	10	24.50	0	0.00	24.00	10	14,237	0.07%
2020/11/30	25	25.26	3	25.13	24.70	22	14,450	0.15%
2020/11/27	9	24.83	0	0.00	24.65	9	14,545	0.06%
2020/11/26	34	25.18	4	25.18	24.75	30	14,519	0.21%
2020/11/25	68	25.62	44	25.34	25.65	24	14,371	0.17%
2020/11/24	33	23.08	38	24.39	24.60	-5	13,961	-0.04%
2020/11/23	1	22.00	1	22.40	22.40	0	13,628	0.00%
2020/11/20	13	22.92	3	23.13	22.55	10	13,572	0.07%
2020/11/19	21	22.91	2	22.00	22.75	19	13,462	0.14%
2020/11/18	10	22.29	2	22.28	22.05	8	13,275	0.06%
2020/11/17	0	0.00	12	22.55	22.55	-12	13,054	-0.09%
2020/11/16	14	21.01	4	21.23	20.50	10	13,047	0.08%
2020/11/13	3	22.02	1	21.70	21.80	2	13,061	0.02%
2020/11/12	13	21.81	11.2	21.76	22.50	1.8	13,178	0.01%
2020/11/11	7.8	23.18	0	0.00	23.10	7.8	13,253	0.06%
2020/11/10	1	24.30	3	25.05	24.30	-2	13,289	-0.02%
2020/11/09	6	25.47	7	25.06	24.95	-1	13,243	-0.01%
2020/11/06	11	25.64	1.6	25.54	24.95	9.4	13,207	0.07%
2020/11/05	2	24.43	3	25.20	25.40	-1	13,224	-0.01%
2020/11/04	6	24.40	4	24.55	23.10	2	13,212	0.02%
2020/11/03	5	24.69	1	25.00	24.40	4	13,011	0.03%
2020/11/02	2	25.30	0	0.00	24.60	2	12,901	0.02%
2020/10/30	0	0.00	1	25.95	25.80	-1	12,649	-0.01%
2020/10/29	0	0.00	0.8	26.30	26.60	-0.8	12,575	-0.01%
2020/10/28	0	0.00	1	27.40	26.00	-1	12,510	-0.01%
2020/10/27	0	0.00	7	27.00	26.95	-7	12,435	-0.06%
2020/10/23	0	0.00	1	24.95	24.85	-1	12,340	-0.01%
2020/10/22	0	0.00	2	24.00	24.15	-2	12,314	-0.02%
2020/10/21	0	0.00	2	24.60	24.60	-2	12,268	-0.02%
2020/10/20	0	0.00	7	25.20	25.20	-7	12,236	-0.06%
2020/10/19	0	0.00	11	24.93	25.50	-11	12,204	-0.09%
2020/10/16	23	25.53	23.1	25.25	25.60	-0.1	12,108	0.00%
2020/10/15	36	26.82	13	27.64	27.30	23	11,627	0.20%
2020/10/14	5	24.92	18.1	25.26	25.60	-13.1	10,878	-0.12%
2020/10/13	23	22.57	35.6	22.91	23.30	-12.6	10,573	-0.12%
2020/10/12	0	0.00	6	21.20	21.20	-6	10,034	-0.06%
2020/10/08	15	18.78	19	19.06	19.30	-4	9,959	-0.04%
2020/10/07	5	18.29	7	18.51	18.20	-2	9,743	-0.02%
2020/10/06	24	18.25	9	18.62	18.20	15	9,563	0.16%
2020/10/05	21	17.49	4	17.38	17.30	17	9,367	0.18%
2020/09/30	16	17.38	36.8	17.28	17.65	-20.8	9,427	-0.22%
2020/09/29	1	16.00	6	16.70	16.05	-5	9,283	-0.05%
2020/09/28	40	17.33	15	17.41	17.05	25	9,207	0.27%
2020/09/25	22	17.31	29	17.81	18.00	-7	9,075	-0.08%
2020/09/24	19	17.08	11	17.61	17.70	8	8,761	0.09%
2020/09/23	13	16.46	57	16.48	17.20	-44	8,753	-0.50%
2020/09/22	21	15.79	1	15.25	15.65	20	8,617	0.23%
2020/09/21	1	16.45	3	16.55	16.40	-2	8,550	-0.02%
2020/09/18	3	16.75	21	16.49	16.40	-18	8,478	-0.21%
2020/09/17	1	15.85	0	0.00	16.05	1	8,404	0.01%
2020/09/16	1	15.60	9	16.00	15.70	-8	8,334	-0.10%
2020/09/15	8	16.35	2	16.44	16.00	6	8,297	0.07%
2020/09/14	3	15.78	11	15.74	15.70	-8	8,416	-0.10%
2020/09/11	22	16.82	15	16.64	16.80	7	8,260	0.08%
2020/09/10	13	16.82	28.2	17.09	17.30	-15.2	8,010	-0.19%
2020/09/09	12	15.28	19	15.14	15.75	-7	7,491	-0.09%
2020/09/08	41	15.65	15.6	14.49	14.35	25.4	7,163	0.35%
2020/09/07	23	15.26	28	15.30	15.30	-5	6,596	-0.08%
2020/09/04	36	13.14	127.3	13.45	13.95	-91.3	6,397	-1.43%	大賣/
2020/09/03	7.8	12.21	32	12.65	12.70	-24.3	6,019	-0.40%
2020/09/02	15	10.93	8	11.18	11.55	7	5,709	0.12%
2020/09/01	105	10.59	3	10.75	10.60	102	5,509	1.85%	大買/鉅額交易
2020/08/31	2	10.50	125	10.76	10.70	-123	5,462	-2.25%	大賣/鉅額交易
2020/08/28	7	10.54	2	10.43	10.40	5	5,376	0.09%
2020/08/27	13	10.25	41	10.45	10.15	-28	5,324	-0.53%
2020/08/26	0	0.00	2	10.50	10.50	-2	5,302	-0.04%
2020/08/25	2	10.68	2	10.78	10.60	0	5,263	0.00%
2020/08/24	17	10.33	2	10.28	10.25	15	5,193	0.29%
2020/08/21	98	10.47	50	10.77	10.50	48	5,145	0.93%
2020/08/20	5	10.17	64	10.74	10.80	-59	5,063	-1.17%
2020/08/19	89	10.99	62	11.10	10.55	27	4,902	0.55%
2020/08/18	25	11.41	110	11.56	11.45	-85	4,732	-1.80%	大賣/
2020/08/17	30	11.42	9.9	11.31	11.60	20.1	4,539	0.44%
2020/08/14	4	10.45	7	10.43	10.65	-3	4,172	-0.07%
2020/08/13	30	9.74	0	0.00	9.70	30	3,955	0.76%
2020/08/12	13	9.26	32	9.84	9.89	-19	3,892	-0.49%
2020/08/11	82	9.89	42	10.35	9.60	40	3,775	1.06%
2020/08/10	0	0.00	26	9.49	9.85	-26	3,524	-0.74%
2020/08/07	0	0.00	47	9.00	8.96	-47	3,352	-1.40%
2020/08/06	20	9.00	0	0.00	8.84	20	3,355	0.60%
2020/08/05	40	8.83	20	8.91	8.80	20	3,335	0.60%
2020/08/04	10	8.83	27	8.89	8.82	-17	3,334	-0.51%
2020/08/03	50	8.86	47	8.91	8.83	3	3,434	0.09%
2020/07/31	29	8.83	26	8.93	8.78	3	3,523	0.09%
2020/07/30	0	0.00	1	8.99	8.90	-1	3,502	-0.03%
2020/07/29	0	0.00	6	8.49	8.94	-6	3,472	-0.17%
2020/07/28	7	8.38	0	0.00	8.32	7	3,422	0.20%
2020/07/27	4	8.66	0	0.00	8.55	4	3,415	0.12%
2020/07/24	2	8.81	0	0.00	8.76	2	3,416	0.06%
2020/07/23	6	9.05	0	0.00	8.93	6	3,410	0.18%
2020/07/22	2	9.08	0	0.00	9.11	2	3,411	0.06%
2020/07/21	50	9.09	51	9.18	9.06	-1	3,374	-0.03%
2020/07/20	2	8.90	0	0.00	8.90	2	3,330	0.06%
2020/07/17	1	8.96	0	0.00	8.75	1	3,319	0.03%
2020/07/16	20	9.10	2	9.13	9.08	18	3,288	0.55%
2020/07/15	57	9.42	18	9.36	9.17	39	3,243	1.20%
2020/07/14	3	9.23	36	9.27	9.20	-33	3,177	-1.04%
2020/07/13	37	9.03	60	9.09	9.02	-23	3,049	-0.75%
2020/07/10	22.4	8.97	28	9.08	9.00	-5.6	3,014	-0.18%
2020/07/09	112	9.19	2	9.46	9.48	110	2,863	3.84%	大買/鉅額交易
2020/07/08	8	8.98	5.2	8.74	8.90	2.8	2,591	0.11%
2020/07/07	1	8.40	1	8.54	8.47	0	2,372	0.00%
2020/07/06	2	8.51	10	8.50	8.51	-8	2,323	-0.34%
2020/07/03	20	8.52	20	8.43	8.44	0	2,293	0.00%
2020/07/02	83	8.59	0	0.00	8.58	83	2,230	3.72%
2020/07/01	0	0.00	2	8.95	8.94	-2	2,020	-0.10%
2020/06/24	2	8.83	0	0.00	8.75	2	2,036	0.10%
2020/06/22	8	9.00	3	9.18	9.00	5	2,057	0.24%
2020/06/19	1	9.26	29.1	9.08	9.18	-28.1	2,040	-1.38%
2020/06/18	20	8.94	2	8.91	8.91	18	1,839	0.98%
2020/06/17	7	8.95	2	8.95	8.95	5	1,829	0.27%
2020/06/12	0	0.00	2	8.88	8.88	-2	1,827	-0.11%
2020/06/10	1	9.13	2	9.09	9.09	-1	1,838	-0.05%
2020/06/09	1	9.42	0	0.00	9.28	1	1,859	0.05%
2020/06/05	0	0.00	6	9.53	9.53	-6	1,862	-0.32%
2020/06/04	0	0.00	5	9.47	9.51	-5	1,878	-0.27%
2020/06/03	0	0.00	10	9.45	9.44	-10	1,961	-0.51%
2020/06/02	1	9.60	2	9.53	9.36	-1	2,092	-0.05%
2020/05/28	2	9.33	0	0.00	9.23	2	2,186	0.09%
2020/05/27	1	9.36	1	9.43	9.39	0	2,201	0.00%
2020/05/26	3	9.45	0	0.00	9.41	3	2,266	0.13%
2020/05/25	0	0.00	0.6	9.40	9.40	-0.6	2,274	-0.03%
2020/05/22	0	0.00	22	9.68	9.43	-22	2,317	-0.95%
2020/05/18	1	9.60	4	9.56	9.40	-3	2,421	-0.12%
2020/05/15	17.9	9.96	9	9.75	9.80	8.9	2,483	0.36%
2020/05/14	3	10.38	1	10.15	10.05	2	2,644	0.08%
2020/05/13	11	10.70	19	10.58	10.60	-8	2,679	-0.30%
2020/05/12	12	10.41	2	10.45	10.30	10	2,789	0.36%
2020/05/11	2	10.53	4	10.50	10.45	-2	2,791	-0.07%
2020/05/08	9	11.10	5	10.85	10.60	4	2,831	0.14%
2020/05/07	5	10.54	21	10.50	10.55	-16	2,836	-0.56%
2020/05/06	2	9.89	3	9.78	9.75	-1	2,735	-0.04%
2020/05/05	3	9.87	2	9.92	9.84	1	2,737	0.04%
2020/05/04	0	0.00	1	9.82	9.76	-1	2,753	-0.04%
2020/04/30	2	9.98	5	10.08	10.05	-3	2,749	-0.11%
2020/04/29	2	9.97	1	10.15	9.98	1	2,739	0.04%
2020/04/28	1	9.78	29	9.69	9.96	-28	2,718	-1.03%
2020/04/27	1	9.56	3	9.70	9.73	-2	2,728	-0.07%
2020/04/24	0	0.00	2	9.40	9.38	-2	2,712	-0.07%
2020/04/23	0	9.41	0	0.00	9.41	0	2,759	0.00%
2020/04/22	0	0.00	1	9.20	9.24	-1	2,757	-0.04%
2020/04/21	3	9.35	40	9.51	9.12	-37	2,756	-1.34%
2020/04/20	5	9.80	0	0.00	9.71	5	2,735	0.18%
2020/04/17	3	10.09	7	10.03	9.90	-4	2,767	-0.14%
2020/04/16	1	9.65	2	9.75	9.77	-1	2,737	-0.04%
2020/04/15	5	9.65	1	9.78	9.63	4	2,734	0.15%
2020/04/14	1	9.43	2	9.44	9.45	-1	2,765	-0.04%
2020/04/13	3	9.35	0	0.00	9.33	3	2,783	0.11%
2020/04/10	2	9.37	3	9.41	9.40	-1	2,855	-0.04%
2020/04/09	0	9.42	0	0.00	9.42	0	2,869	0.00%
2020/04/08	5	9.50	13	9.40	9.43	-8	2,901	-0.28%
2020/04/07	1	9.25	1	9.28	9.19	0	2,899	0.00%
2020/04/06	1	9.12	1	9.12	9.10	0	2,939	0.00%
2020/04/01	0	9.14	0	0.00	9.14	0	2,950	0.00%
2020/03/31	14	9.14	4	9.25	9.03	10	3,021	0.33%
2020/03/30	1	8.34	16	8.40	8.85	-15	2,972	-0.50%
2020/03/27	3	8.96	5	8.83	8.68	-2	2,969	-0.07%
2020/03/26	5	8.48	0	8.85	8.90	5	2,939	0.17%
2020/03/25	3	8.27	7	8.54	8.38	-4	2,949	-0.14%
2020/03/24	4	7.86	7	7.89	7.98	-3	2,935	-0.10%
2020/03/23	3	7.65	2	7.75	7.55	1	2,916	0.03%
2020/03/20	62	8.20	5	8.10	8.16	57	2,917	1.95%
2020/03/19	2	7.84	12	7.95	7.83	-10	2,890	-0.35%
2020/03/17	4	9.05	4	9.10	8.80	0	2,865	0.00%
2020/03/16	7	9.92	7	9.99	9.52	0	2,858	0.00%
2020/03/13	5	10.10	29	10.00	10.15	-24	2,852	-0.84%
2020/03/12	10	11.40	13	11.08	11.00	-3	2,828	-0.11%
2020/03/11	13	12.22	10	11.77	11.70	3	2,811	0.11%
2020/03/09	17	12.54	7	12.03	12.10	10	2,892	0.35%
2020/03/06	7	13.11	6	13.13	13.20	1	2,896	0.03%
2020/03/05	3	12.85	4	12.89	13.05	-1	2,797	-0.04%
2020/03/04	0	0.00	1	12.00	11.90	-1	2,916	-0.03%
2020/03/03	1	12.30	5	12.27	12.10	-4	2,936	-0.14%
2020/03/02	2	11.70	5	11.78	11.90	-3	2,929	-0.10%
2020/02/27	8	12.52	5	12.62	11.95	3	2,921	0.10%
2020/02/26	0.2	12.90	2	13.10	12.90	-1.8	2,873	-0.06%
2020/02/25	3	12.90	2.6	12.86	12.90	0.4	2,931	0.01%
2020/02/24	1	12.95	3	12.97	12.90	-2	2,883	-0.07%
2020/02/21	2	13.58	0	0.00	13.25	2	2,865	0.07%
2020/02/20	10	13.68	4	13.66	13.70	6	2,838	0.21%
2020/02/19	1	13.85	0	0.00	13.75	1	2,819	0.04%
2020/02/18	5	13.90	6	13.83	13.65	-1	2,760	-0.04%
2020/02/17	4	13.38	16.5	13.79	13.90	-12.5	2,688	-0.46%
2020/02/14	4	12.58	0.8	12.65	12.75	3.2	2,499	0.13%
2020/02/13	0	0.00	2	12.45	12.65	-2	2,439	-0.08%
2020/02/11	3	11.80	0	0.00	11.85	3	2,321	0.13%
2020/02/10	0	0.00	1	11.95	12.25	-1	2,273	-0.04%
2020/02/07	1	11.30	1	11.15	11.15	0	2,153	0.00%
2020/02/06	1	11.30	2	11.35	11.30	-1	2,188	-0.05%
2020/02/05	3	11.23	4	11.30	11.15	-1	2,195	-0.05%
2020/02/04	0	0.00	2	11.20	11.25	-2	2,167	-0.09%
2020/02/03	4	11.08	0	0.00	11.10	4	2,169	0.18%
2020/01/31	2	11.55	3	11.77	11.85	-1	2,167	-0.05%
2020/01/30	1	11.70	0	0.00	11.75	1	2,170	0.05%
2020/01/20	0	0.00	3.4	12.76	12.90	-3.4	2,133	-0.16%
2020/01/17	14	12.78	0	0.00	12.80	14	2,142	0.65%
2020/01/16	0	0.00	1	12.75	12.80	-1	2,172	-0.05%
2020/01/15	0	0.00	2	12.75	12.70	-2	2,315	-0.09%
2020/01/14	1	12.80	1	12.75	12.75	0	2,316	0.00%
2020/01/13	5	12.96	2	13.15	12.90	3	2,306	0.13%
2020/01/10	4	12.75	1	12.80	12.70	3	2,273	0.13%
2020/01/09	3	12.88	2	12.85	12.75	1	2,279	0.04%
2020/01/08	43	12.68	4	12.88	12.65	39	2,314	1.68%
2020/01/07	4	12.79	0	0.00	12.65	4	2,315	0.17%
2020/01/06	5	13.00	3	13.03	12.80	2	2,360	0.08%
2020/01/03	4	12.61	0	0.00	12.65	4	2,296	0.17%
2020/01/02	3	13.05	2	12.85	12.75	1	2,330	0.04%
2019/12/31	2	12.60	4	12.70	12.75	-2	2,342	-0.09%
2019/12/30	6	12.84	2	12.90	12.80	4	2,349	0.17%
2019/12/27	0	0.00	1	12.50	12.50	-1	2,317	-0.04%
2019/12/26	3	12.65	3	12.55	12.60	0	2,325	0.00%
2019/12/25	1	12.05	4	12.10	11.95	-3	2,347	-0.13%
2019/12/24	4	11.93	2	12.15	12.00	2	2,356	0.08%
2019/12/23	2	12.00	1	12.15	12.00	1	2,391	0.04%
2019/12/20	1	12.25	5	12.13	12.10	-4	2,407	-0.17%
2019/12/19	7	11.90	2	12.10	11.90	5	2,401	0.21%
2019/12/18	0	0.00	3	12.10	12.00	-3	2,505	-0.12%
2019/12/17	2	11.85	3.2	12.04	11.90	-1.2	2,566	-0.05%
2019/12/16	0	0.00	1	11.85	12.00	-1	2,576	-0.04%
2019/12/13	2	11.90	5	12.09	11.90	-3	2,580	-0.12%
2019/12/12	3	11.85	1	12.05	11.85	2	2,619	0.08%
2019/12/11	2	11.95	10	12.09	11.95	-8	2,631	-0.30%
2019/12/10	22	11.96	14	11.91	11.90	8	2,650	0.30%
2019/12/09	3	12.13	7	12.29	12.15	-4	2,648	-0.15%
2019/12/06	6.2	12.25	14.1	12.32	12.35	-7.9	2,632	-0.30%
2019/12/05	19.8	12.61	8.6	12.47	12.35	11.2	2,619	0.43%
2019/12/04	9	12.61	6.1	12.76	12.40	2.9	2,588	0.11%
2019/12/03	0.8	12.65	10.6	12.53	12.65	-9.8	2,504	-0.39%
2019/12/02	3	11.58	1	11.65	11.50	2	2,403	0.08%
2019/11/22	8	7.55	3	7.50	7.55	5	2,379	0.21%
2019/11/21	0	0.00	1	7.13	7.13	-1	2,166	-0.05%
2019/11/20	1	7.10	1	7.19	7.15	0	2,165	0.00%
2019/11/19	0	0.00	4	7.18	7.15	-4	2,171	-0.18%
2019/11/18	4	7.29	1	7.38	7.28	3	2,179	0.14%
2019/11/15	1	7.47	3	7.52	7.53	-2	2,225	-0.09%
2019/11/14	0	0.00	2	6.89	6.93	-2	2,172	-0.09%
2019/11/13	2	6.88	3	6.95	6.88	-1	2,220	-0.05%
2019/11/12	3	7.04	4	6.90	6.91	-1	2,253	-0.04%
2019/11/11	3	6.70	1	6.79	6.69	2	2,286	0.09%
2019/11/08	1	7.03	0	0.00	7.03	1	2,329	0.04%
2019/11/07	1	7.01	2	7.06	7.05	-1	2,434	-0.04%
2019/11/06	3	7.18	4	7.18	7.16	-1	2,463	-0.04%
2019/11/05	7	7.27	19	7.24	7.22	-12	2,499	-0.48%
2019/11/04	6	7.34	2	7.34	7.22	4	2,571	0.16%
2019/11/01	3	7.40	0	0.00	7.42	3	2,593	0.12%
2019/10/31	0	0.00	1	7.53	7.48	-1	2,683	-0.04%
2019/10/30	1	7.55	4	7.55	7.55	-3	2,783	-0.11%
2019/10/29	13	7.73	5	7.74	7.58	8	3,006	0.27%
2019/10/28	3	7.43	1	7.42	7.51	2	3,122	0.06%
2019/10/25	1	7.38	1	7.40	7.38	0	3,364	0.00%
2019/10/24	1	7.42	1	7.42	7.42	0	3,455	0.00%
2019/10/23	1	7.39	3	7.45	7.39	-2	3,504	-0.06%
2019/10/22	4	7.59	4	7.56	7.60	0	3,543	0.00%
2019/10/21	0	0.00	2	7.56	7.56	-2	3,562	-0.06%
2019/10/18	11	7.63	7	7.54	7.51	4	3,573	0.11%
2019/10/17	5	7.66	2	7.68	7.60	3	3,571	0.08%
2019/10/16	3	7.45	14	7.71	7.72	-11	3,501	-0.31%
2019/10/14	2	7.11	2	7.15	7.11	0	3,383	0.00%
2019/10/09	1	7.02	4	7.02	7.02	-3	3,391	-0.09%
2019/10/08	1	7.11	7	7.12	7.11	-6	3,465	-0.17%
2019/10/07	5	7.36	3	7.52	7.08	2	3,457	0.06%
2019/10/04	4	7.71	2	8.04	7.51	2	3,412	0.06%
2019/10/03	4	7.93	6	7.96	7.95	-2	3,368	-0.06%
2019/10/02	1	8.03	1	8.10	8.03	0	3,324	0.00%
2019/10/01	1	8.08	0	0.00	8.05	1	3,335	0.03%
2019/09/27	8	8.54	1	8.33	8.33	7	3,310	0.21%
2019/09/18	2	8.39	8	8.35	8.32	-6	3,423	-0.18%
2019/09/17	1	8.52	0	0.00	8.42	1	3,422	0.03%
2019/09/16	13	8.68	2	8.73	8.55	11	3,442	0.32%
2019/09/12	1	8.46	4	8.53	8.46	-3	3,367	-0.09%
2019/09/11	1	8.32	0	0.00	8.32	1	3,439	0.03%
2019/09/09	1	8.40	0	0.00	8.34	1	3,483	0.03%
2019/09/06	8	8.29	15	8.32	8.30	-7	3,523	-0.20%
2019/09/05	1	8.40	0	0.00	8.26	1	3,577	0.03%
2019/09/03	1	8.15	10	8.15	8.15	-9	3,653	-0.25%
2019/09/02	1	8.12	0	0.00	8.13	1	3,749	0.03%
2019/08/29	0	0.00	2	8.13	8.08	-2	4,113	-0.05%
2019/08/28	0	0.00	2	8.09	8.08	-2	4,144	-0.05%
2019/08/26	4	8.07	0	0.00	8.05	4	4,162	0.10%
2019/08/23	0	0.00	1	8.20	8.20	-1	4,160	-0.02%
2019/08/20	0	0.00	2	8.34	8.22	-2	4,161	-0.05%
2019/08/16	3	8.15	0	0.00	8.15	3	4,147	0.07%
2019/08/15	2	8.15	0	0.00	8.12	2	4,165	0.05%
2019/08/13	5	8.37	1	8.58	8.37	4	4,578	0.09%
2019/08/12	15	8.72	12	8.57	8.58	3	4,877	0.06%
2019/08/08	9	8.21	0	0.00	8.23	9	5,243	0.17%
2019/08/07	6	8.41	5	8.28	8.21	1	5,226	0.02%
2019/08/05	8	8.44	0	0.00	8.35	8	5,190	0.15%
2019/08/02	20	9.01	5	8.91	8.88	15	5,134	0.29%
2019/08/01	32	9.22	14	9.23	9.13	18	5,062	0.36%
2019/07/31	15	9.25	12	9.24	9.26	3	5,053	0.06%
2019/07/30	2	8.97	12	8.91	8.90	-10	4,943	-0.20%
2019/07/29	21	9.12	6	8.95	9.13	15	4,788	0.31%
2019/07/26	1	8.39	0	0.00	8.39	1	4,538	0.02%
2019/07/25	0	0.00	100	8.52	8.49	-100	4,455	-2.24%
2019/07/24	0	0.00	5	8.56	8.53	-5	4,403	-0.11%
2019/07/23	0	0.00	6	8.27	8.27	-6	4,358	-0.14%
2019/07/16	0	0.00	2	8.28	8.27	-2	4,285	-0.05%
2019/07/12	6	8.57	6	8.50	8.35	0	4,277	0.00%
2019/07/05	0	0.00	1	8.38	8.35	-1	4,231	-0.02%
2019/07/03	0	0.00	10	8.44	8.38	-10	4,234	-0.24%
2019/07/02	0	0.00	5	8.65	8.60	-5	4,161	-0.12%
2019/07/01	2	8.01	2	8.02	8.05	0	4,017	0.00%
2019/06/28	0	0.00	2	8.24	8.22	-2	3,990	-0.05%
2019/06/26	7	8.38	0	0.00	8.34	7	4,215	0.17%
2019/06/25	2	8.33	0	0.00	8.33	2	4,222	0.05%
2019/06/24	0	0.00	2	8.55	8.57	-2	4,213	-0.05%
2019/06/21	7	8.51	3	8.72	8.55	4	4,203	0.10%
2019/06/20	1	8.82	1	8.80	8.80	0	4,160	0.00%
2019/06/19	0	0.00	5	9.00	8.82	-5	4,131	-0.12%
2019/06/18	9	8.81	0	0.00	8.70	9	4,033	0.22%
2019/06/17	10	8.90	6	8.97	8.90	4	4,002	0.10%
2019/06/14	13	9.08	6	8.99	8.83	7	3,973	0.18%
2019/06/13	1	8.85	1	8.93	8.90	0	3,886	0.00%
2019/06/11	10	9.02	1	9.12	8.86	9	3,783	0.24%
2019/06/10	0	0.00	5	9.41	9.12	-5	3,717	-0.13%
2019/06/06	14	9.14	66	9.28	9.02	-52	3,622	-1.44%
2019/06/05	20	8.59	22	8.91	8.91	-2	3,388	-0.06%
2019/05/29	3	8.43	0	0.00	8.43	3	3,229	0.09%
2019/05/28	2	8.45	0	0.00	8.34	2	3,221	0.06%
2019/05/24	0	0.00	10	8.55	8.55	-10	3,172	-0.32%
2019/05/22	1	8.73	0	0.00	8.76	1	3,098	0.03%
2019/05/21	13	9.25	13	9.17	9.30	0	3,054	0.00%
2019/05/20	5	9.29	15	9.13	8.82	-10	2,759	-0.36%
2019/05/17	25	8.83	28	8.86	9.05	-3	2,559	-0.12%
2019/05/16	118	8.38	105	8.16	8.40	13	2,212	0.59%	大買/大賣/
2019/05/14	8	6.93	3	6.95	6.95	5	1,820	0.27%
2019/05/10	0	0.00	5	6.50	6.34	-5	1,739	-0.29%
2019/05/09	1	6.48	3	6.46	6.41	-2	1,728	-0.12%
2019/05/08	13	6.77	19	6.70	6.68	-6	1,708	-0.35%
2019/05/07	8	6.59	8	6.68	6.68	0	1,619	0.00%
2019/04/17	0	0.00	6	6.64	6.61	-6	1,579	-0.38%
2019/04/15	4	6.30	3	6.30	6.54	1	1,536	0.07%
2019/04/10	0	6.33	0	0.00	6.38	0	1,475	0.00%
2019/04/08	0	0.00	1	6.02	6.03	-1	1,445	-0.07%
2019/04/03	0	0.00	10	6.00	6.00	-10	1,426	-0.70%
2019/04/02	0	6.02	12	6.05	6.03	-12	1,405	-0.85%
2019/04/01	1	5.85	66	5.85	5.85	-65	1,363	-4.77%
2019/03/29	1	6.67	1	6.32	6.30	0	1,221	0.00%
2019/03/28	0	0.00	3	7.00	6.99	-3	1,118	-0.27%
2019/03/27	0	0.00	4	7.12	7.10	-4	1,112	-0.36%
2019/03/26	0	0.00	1	7.20	7.20	-1	1,121	-0.09%
2019/03/25	0	0.00	8	7.22	7.20	-8	1,129	-0.71%
2019/03/22	0	0.00	5	7.38	7.39	-5	1,130	-0.44%
2019/03/21	4	7.47	4	7.44	7.42	0	1,131	0.00%
2019/03/20	0	0.00	1	7.77	7.84	-1	1,091	-0.09%
2019/03/19	0	0.00	2	7.63	7.65	-2	1,087	-0.18%
2019/03/18	3	7.67	2	7.72	7.65	1	1,085	0.09%
2019/03/15	0	0.00	2	7.95	7.82	-2	1,082	-0.18%
2019/03/14	0	0.00	2	7.90	7.90	-2	1,080	-0.19%
2019/03/13	0	0.00	2	7.91	7.92	-2	1,107	-0.18%
2019/03/11	0	0.00	2	7.89	7.85	-2	1,166	-0.17%
2019/03/08	0	0.00	2	7.90	7.89	-2	1,190	-0.17%
2019/03/07	2	8.10	0	0.00	8.10	2	1,187	0.17%
2019/03/05	4	8.07	1	8.14	8.08	3	1,206	0.25%
2019/03/04	1	8.08	1	8.04	8.04	0	1,209	0.00%
2019/02/26	2	8.15	0	0.00	8.14	2	1,314	0.15%
2019/02/25	2	8.10	0	0.00	8.13	2	1,316	0.15%
2019/02/21	2	8.10	1	8.09	8.08	1	1,344	0.07%
2019/02/20	3	8.18	2	8.18	8.18	1	1,352	0.07%
2019/02/19	2	8.15	2	8.15	8.11	0	1,362	0.00%
2019/02/18	1	8.10	23	8.08	8.09	-22	1,364	-1.61%
2019/02/15	8	8.15	1	8.07	8.07	7	1,405	0.50%
2019/02/14	6	8.23	0	0.00	8.20	6	1,402	0.43%
2019/02/13	2	7.99	1	8.02	7.90	1	1,347	0.07%
2019/02/11	0	0.00	1	7.77	7.77	-1	1,323	-0.08%
2019/01/30	0	0.00	2	7.83	7.82	-2	1,335	-0.15%
2019/01/29	0	0.00	36	7.89	7.88	-36	1,368	-2.63%
2019/01/28	2	7.93	0	0.00	7.93	2	1,396	0.14%
2019/01/25	1	7.93	1.1	7.98	7.93	-0.1	1,418	0.00%
2019/01/24	3	7.99	0	0.00	7.93	3	1,435	0.21%
2019/01/22	0	0.00	1	7.86	7.81	-1	1,450	-0.07%
2019/01/21	3	7.92	0.2	7.87	7.89	2.8	1,456	0.20%
2019/01/17	42	8.16	44	7.91	7.84	-2	1,505	-0.13%
2019/01/16	23	8.10	1	8.07	8.00	22	1,487	1.48%
2019/01/10	0	0.00	1	7.33	7.35	-1	1,485	-0.07%
2019/01/09	2	7.33	3	7.42	7.33	-1	1,498	-0.07%
2018/12/28	2	7.41	1	7.40	7.41	1	1,693	0.06%
2018/12/27	0	0.00	6	7.59	7.53	-6	1,722	-0.35%
2018/12/25	23	7.08	0	0.00	7.10	23	1,728	1.33%
2018/12/21	1	7.23	0	0.00	7.21	1	1,922	0.05%
2018/12/19	0	0.00	7	7.34	7.40	-7	1,982	-0.35%
2018/12/18	24	7.38	13	7.30	7.21	11	2,012	0.55%
2018/12/17	5	7.50	2	7.50	7.50	3	2,070	0.14%
2018/12/14	0	0.00	1	7.70	7.70	-1	2,159	-0.05%
2018/12/12	0	0.00	1	7.85	7.82	-1	2,469	-0.04%
2018/12/11	0	0.00	3	7.77	7.77	-3	2,558	-0.12%
2018/12/04	9	8.50	0	0.00	8.45	9	2,942	0.31%
2018/12/03	0	0.00	80	8.20	8.20	-80	2,953	-2.71%
2018/11/29	2	8.23	0	0.00	8.05	2	3,139	0.06%
2018/11/28	0	0.00	5	8.18	8.11	-5	3,322	-0.15%
2018/11/26	0	0.00	1	7.88	7.90	-1	3,661	-0.03%
2018/11/23	4	8.15	2	8.06	7.91	2	3,683	0.05%
2018/11/21	2	7.79	2	7.81	7.80	0	3,622	0.00%
2018/11/16	3	7.61	0	0.00	7.84	3	3,843	0.08%
2018/11/14	1	8.26	4	8.15	8.04	-3	3,890	-0.08%
2018/11/13	0	0.00	1	7.74	7.78	-1	3,884	-0.03%
2018/11/09	0	0.00	1	7.77	7.71	-1	3,879	-0.03%
2018/11/08	5	7.88	0	0.00	7.74	5	3,889	0.13%
2018/11/07	1	7.84	26	7.77	7.82	-25	3,911	-0.64%
2018/11/06	1	7.99	0	0.00	7.70	1	3,932	0.03%
2018/11/02	0	0.00	5	7.70	7.57	-5	3,885	-0.13%
2018/11/01	0	0.00	1	7.25	7.20	-1	3,856	-0.03%
2018/10/31	3	7.09	2	7.11	7.04	1	3,850	0.03%
2018/10/30	0	0.00	11	6.82	6.82	-11	3,828	-0.29%
2018/10/29	0	0.00	1	6.82	6.81	-1	3,804	-0.03%
2018/10/26	94	7.17	9	6.95	6.89	85	3,806	2.23%
2018/10/25	0	0.00	4	7.09	7.05	-4	3,765	-0.11%
2018/10/24	2	7.67	0	0.00	7.46	2	3,757	0.05%
2018/10/22	0	0.00	1	7.60	7.69	-1	3,742	-0.03%
2018/10/19	0	0.00	1	7.32	7.32	-1	3,751	-0.03%
2018/10/18	2	7.62	0	0.00	7.62	2	3,741	0.05%
2018/10/16	2	7.94	12	7.99	7.94	-10	3,731	-0.27%
2018/10/15	25	8.04	11	7.98	7.97	14	3,671	0.38%
2018/10/12	41	7.73	120	7.38	7.88	-79	3,691	-2.14%	大賣/
2018/10/09	7	8.70	102	8.62	8.58	-95	3,686	-2.58%	大賣/
2018/10/08	1	9.18	30	8.99	8.94	-29	3,677	-0.79%
2018/10/05	4	9.07	14	9.44	9.02	-10	3,702	-0.27%
2018/10/04	12	9.70	5	9.65	9.60	7	3,692	0.19%
2018/10/03	3	9.59	18	9.62	9.57	-15	3,691	-0.41%
2018/10/02	7	9.90	4	9.87	9.87	3	3,681	0.08%
2018/10/01	21	10.21	0	0.00	10.15	21	3,623	0.58%
2018/09/28	16	10.32	1	10.40	10.30	15	3,589	0.42%
2018/09/27	21	10.25	15	10.18	10.05	6	3,568	0.17%
2018/09/26	13	10.27	3	10.23	10.20	10	3,553	0.28%
2018/09/25	4	10.28	22	10.25	10.25	-18	3,549	-0.51%
2018/09/21	6	10.53	1	10.50	10.35	5	3,522	0.14%
2018/09/20	16	10.42	45	10.75	10.35	-29	3,477	-0.83%
2018/09/19	7	10.72	7	10.81	10.90	0	3,476	0.00%
2018/09/18	6	10.23	4	10.30	10.05	2	3,279	0.06%
2018/09/17	3	10.35	15	10.49	10.15	-12	3,256	-0.37%
2018/09/14	31	10.64	0	0.00	10.45	31	3,262	0.95%
2018/09/13	4	10.53	9	10.51	10.50	-5	3,199	-0.16%
2018/09/12	3	9.97	2	9.96	10.10	1	3,091	0.03%
2018/09/10	6	9.42	6	10.15	9.36	0	2,969	0.00%
2018/09/07	12	10.50	8	10.08	10.15	4	2,941	0.14%
2018/09/06	29	10.80	8	10.67	10.55	21	2,876	0.73%
2018/09/05	2	10.63	3	10.55	10.40	-1	2,783	-0.04%
2018/09/04	16	10.54	14	11.03	10.95	2	2,704	0.07%
2018/09/03	80	10.65	31	10.78	10.60	49	2,515	1.95%
2018/08/31	3	9.24	4	9.66	9.90	-1	2,230	-0.04%
2018/08/30	4	8.90	4	8.76	9.00	0	2,140	0.00%
2018/08/29	2	8.51	13	8.62	8.51	-11	2,217	-0.50%
2018/08/28	2	8.58	0	0.00	8.61	2	2,224	0.09%
2018/08/27	1	8.75	1	8.84	8.75	0	2,217	0.00%
2018/08/24	71	8.80	2	8.78	8.62	69	2,187	3.15%
2018/08/23	29	8.54	5	8.52	8.61	24	2,082	1.15%
2018/08/22	0	0.00	2	7.62	7.83	-2	2,005	-0.10%
2018/08/21	1	7.12	22	7.05	7.12	-21	1,975	-1.06%
2018/08/20	1	7.30	4	7.68	7.29	-3	1,942	-0.15%
2018/08/17	1	7.99	3	7.75	7.75	-2	1,914	-0.10%
2018/08/16	1	8.03	1	8.11	7.84	0	1,907	0.00%
2018/08/15	2	8.05	2	8.04	8.04	0	1,927	0.00%
2018/08/14	3	8.28	7	8.18	8.23	-4	1,933	-0.21%
2018/08/13	2	8.50	100	8.67	8.03	-98	1,911	-5.13%
2018/08/10	0	0.00	10	9.00	8.90	-10	1,882	-0.53%
2018/08/09	0	0.00	8	9.24	9.12	-8	1,880	-0.43%
2018/08/08	0	0.00	15	9.28	9.27	-15	1,945	-0.77%
2018/08/07	2	9.44	1	9.42	9.30	1	2,056	0.05%
2018/08/06	3	9.41	1	9.45	9.29	2	2,211	0.09%
2018/08/03	1	9.33	2	9.38	9.33	-1	2,330	-0.04%
2018/08/02	5	9.30	20	9.34	9.31	-15	2,335	-0.64%
2018/08/01	1	9.49	0	0.00	9.49	1	2,331	0.04%
2018/07/31	4	9.64	4	9.53	9.49	0	2,332	0.00%
2018/07/30	1	9.45	13	9.53	9.45	-12	2,336	-0.51%
2018/07/27	1	9.52	1	9.58	9.52	0	2,383	0.00%
2018/07/26	8	9.58	4	9.50	9.57	4	2,418	0.17%
2018/07/25	3	9.26	6	9.41	9.26	-3	2,414	-0.12%
2018/07/24	4	9.31	6	9.31	9.34	-2	2,424	-0.08%
2018/07/23	3	9.28	5	9.37	9.25	-2	2,460	-0.08%
2018/07/20	6	9.51	0	0.00	9.43	6	2,474	0.24%
2018/07/17	0	0.00	5	9.44	9.44	-5	2,436	-0.21%
2018/07/16	4	9.56	1	9.53	9.56	3	2,440	0.12%
2018/07/13	5	9.55	2	9.33	9.31	3	2,448	0.12%
2018/07/12	1	9.36	0	0.00	9.24	1	2,423	0.04%
2018/07/10	2	9.57	6	9.50	9.50	-4	2,394	-0.17%
2018/07/09	10	9.50	8	9.50	9.60	2	2,390	0.08%
2018/07/06	1	9.50	5	9.50	9.50	-4	2,421	-0.17%
2018/07/04	1	9.62	2	9.68	9.57	-1	2,391	-0.04%
2018/07/03	2	9.63	0	0.00	9.50	2	2,381	0.08%
2018/07/02	0	0.00	27	10.38	10.00	-27	2,354	-1.15%
2018/06/29	0	0.00	2	10.60	10.60	-2	2,339	-0.09%
2018/06/28	9	10.68	37	10.45	10.60	-28	2,324	-1.20%
2018/06/27	6	10.60	0	0.00	10.20	6	2,421	0.25%
2018/06/26	3	11.97	4	11.65	11.30	-1	2,360	-0.04%
2018/06/25	2	12.30	4	11.95	12.00	-2	2,334	-0.09%
2018/06/22	10	12.10	0	0.00	12.05	10	2,245	0.45%
2018/06/21	0	0.00	2	12.25	12.20	-2	2,246	-0.09%
2018/06/20	2	12.50	0	0.00	12.30	2	2,249	0.09%
2018/06/19	0	0.00	3	12.23	12.10	-3	2,219	-0.14%
2018/06/13	1	12.35	4	12.21	12.25	-3	2,242	-0.13%
2018/06/12	0	0.00	1	12.20	12.10	-1	2,216	-0.05%
2018/06/11	3	12.10	0	0.00	12.10	3	2,208	0.14%
2018/06/08	2	12.40	1	12.30	12.25	1	2,269	0.04%
2018/06/07	5	12.40	4	12.43	12.35	1	2,273	0.04%
2018/06/06	5	12.47	0	0.00	12.50	5	2,262	0.22%
2018/06/05	34	12.10	4	12.18	12.05	30	2,149	1.40%
2018/06/04	2	12.50	0	0.00	12.30	2	2,168	0.09%
2018/06/01	2	12.20	2	12.20	12.35	0	2,175	0.00%
2018/05/31	18	12.57	0	0.00	12.20	18	2,167	0.83%
2018/05/29	3	12.50	5	12.30	12.40	-2	2,140	-0.09%
2018/05/25	2	12.10	2	12.15	12.20	0	2,131	0.00%
2018/05/24	0	0.00	3	12.25	12.25	-3	2,127	-0.14%
2018/05/23	10	12.10	6	12.17	12.05	4	2,134	0.19%
2018/05/22	1	12.40	1	12.35	12.30	0	2,121	0.00%
2018/05/21	40	12.50	2	12.45	12.50	38	2,122	1.79%
2018/05/18	0	0.00	2	12.55	12.50	-2	2,134	-0.09%
2018/05/17	15	12.55	5	12.63	12.50	10	2,224	0.45%
2018/05/16	4	12.60	4	12.60	12.60	0	2,230	0.00%
2018/05/15	33	13.21	47	12.94	12.60	-14	2,184	-0.64%
2018/05/14	11	14.20	38	14.15	13.85	-27	2,150	-1.26%
2018/05/11	5	13.70	2	13.73	13.85	3	1,992	0.15%
2018/05/10	0	0.00	1	12.85	13.05	-1	1,870	-0.05%
2018/05/09	1	12.70	0	0.00	12.70	1	1,870	0.05%
2018/05/08	25	13.00	0	0.00	12.90	25	1,873	1.33%
2018/05/07	20	13.05	5	12.80	13.00	15	1,887	0.79%
2018/05/04	12	13.25	0	0.00	13.15	12	1,880	0.64%
2018/05/03	5	13.40	1	13.20	13.05	4	1,840	0.22%
2018/04/30	0	0.00	3	12.50	12.55	-3	1,800	-0.17%
2018/04/27	4	11.94	1	11.85	12.00	3	1,786	0.17%
2018/04/20	1	13.40	1	13.60	13.60	0	1,743	0.00%
2018/04/19	0	0.00	3	13.65	13.55	-3	1,750	-0.17%
2018/04/18	6	13.31	0	0.00	13.30	6	1,754	0.34%
2018/04/17	0	13.55	7	13.50	13.50	-7	1,746	-0.40%
2018/04/12	1	14.10	5	14.30	14.10	-4	1,789	-0.22%
2018/04/11	1	13.60	8	13.83	13.90	-7	1,764	-0.40%
2018/04/09	3	13.70	7	13.64	13.65	-4	1,774	-0.23%
2018/04/03	0	0.00	3	13.85	13.80	-3	1,772	-0.17%
2018/04/02	16	14.05	6	14.10	14.00	10	1,767	0.57%
2018/03/31	1	14.20	1	14.05	14.00	0	1,766	0.00%
2018/03/30	2	13.63	17	14.08	14.30	-15	1,763	-0.85%
2018/03/29	2	15.00	0	0.00	15.00	2	1,602	0.12%
2018/03/28	1	15.15	3	15.10	15.00	-2	1,598	-0.13%
2018/03/27	1	15.20	1	15.15	15.25	0	1,630	0.00%
2018/03/26	1	15.25	9	15.07	15.10	-8	1,721	-0.46%
2018/03/23	1	15.25	5	15.20	15.30	-4	1,727	-0.23%
2018/03/22	1	16.10	9	15.97	15.65	-8	1,740	-0.46%
2018/03/20	3	15.80	2	15.70	15.80	1	1,718	0.06%
2018/03/19	9	16.04	2	15.90	15.90	7	1,733	0.40%
2018/03/16	0	0.00	10	15.65	15.45	-10	1,688	-0.59%
2018/03/14	0	0.00	12	15.73	15.80	-12	1,702	-0.70%
2018/03/13	0	0.00	22	15.34	15.40	-22	1,645	-1.34%
2018/03/12	2	15.35	0	0.00	15.05	2	1,659	0.12%
2018/03/05	31	15.25	2	15.10	15.05	29	1,865	1.55%
2018/03/02	1	15.10	0	0.00	15.20	1	1,890	0.05%
2018/03/01	12	15.05	0	0.00	15.10	12	1,907	0.63%
2018/02/27	0	0.00	1.2	15.24	15.20	-1.2	1,915	-0.06%
2018/02/26	0	0.00	2	15.20	15.10	-2	1,937	-0.10%
2018/02/23	0	0.00	3	15.33	15.15	-3	1,961	-0.15%
2018/02/22	3	15.30	23	15.10	15.10	-20	1,993	-1.00%
2018/02/21	10	14.45	0	0.00	14.85	10	2,058	0.49%
2018/02/12	1	14.30	2	14.30	14.20	-1	2,055	-0.05%
2018/02/09	1	13.75	2	14.43	14.50	-1	2,053	-0.05%
2018/02/08	1	14.10	1	13.95	14.00	0	1,974	0.00%
2018/02/07	13	14.35	1	14.50	14.30	12	2,020	0.59%
2018/02/06	4	14.30	182	14.06	14.10	-178	2,043	-8.71%	大賣/鉅額交易
2018/02/05	1	15.50	1	15.60	15.60	0	2,012	0.00%
2018/02/01	1	15.80	2	15.95	15.80	-1	2,085	-0.05%
2018/01/31	0	15.85	0	0.00	15.85	0	2,119	0.00%
2018/01/30	0	0.00	2	16.15	15.95	-2	2,139	-0.09%
2018/01/29	10	15.93	5	15.95	15.90	5	2,150	0.23%
2018/01/26	0	0.00	2	16.00	15.95	-2	2,184	-0.09%
2018/01/25	0	0.00	2	16.20	15.90	-2	2,200	-0.09%
2018/01/24	0	0.00	2	16.15	16.15	-2	2,198	-0.09%
2018/01/23	0	0.00	2	16.45	16.20	-2	2,210	-0.09%
2018/01/22	12	16.29	4	16.39	16.30	8	2,250	0.36%
2018/01/19	1	16.30	0	0.00	16.30	1	2,321	0.04%
2018/01/16	11	16.30	5	16.21	16.25	6	2,467	0.24%
2018/01/15	11	16.30	0	0.00	16.10	11	2,521	0.44%
2018/01/12	1	16.35	0	0.00	16.25	1	2,573	0.04%
2018/01/11	0	0.00	1	16.05	16.00	-1	2,663	-0.04%
2018/01/10	0	0.00	15	16.13	15.95	-15	2,801	-0.54%
2018/01/09	0	0.00	10	16.40	16.30	-10	3,166	-0.32%
2018/01/08	1	16.75	1	16.55	16.55	0	3,387	0.00%
2018/01/05	1	16.80	2	16.70	16.70	-1	3,464	-0.03%
2018/01/04	1	16.65	3	16.65	16.80	-2	3,612	-0.06%
2018/01/03	1	16.65	1	16.70	16.60	0	3,679	0.00%